MPL Plastics Limited (BOM:526143)
India · Delayed Price · Currency is INR 6.99
+0.33 (4.95%)
At close: Jan 22, 2026
MPL Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.00 | 7.46 | 6.66 | 6.85 | 6.85 | -2.00% | 5,508 |
| Jan 22, 2026 | 7.00 | 7.99 | 6.96 | 6.99 | 6.99 | 4.95% | 7,171 |
| Jan 21, 2026 | 8.00 | 8.00 | 6.55 | 6.66 | 6.66 | -12.25% | 30,098 |
| Jan 20, 2026 | 7.98 | 8.49 | 7.25 | 7.59 | 7.59 | -4.89% | 14,908 |
| Jan 19, 2026 | 7.90 | 7.98 | 7.61 | 7.98 | 7.98 | -0.50% | 2,181 |
| Jan 16, 2026 | 7.81 | 8.17 | 7.61 | 8.02 | 8.02 | 2.69% | 3,323 |
| Jan 14, 2026 | 8.10 | 8.16 | 7.70 | 7.81 | 7.81 | -3.58% | 2,600 |
| Jan 13, 2026 | 8.14 | 8.21 | 8.06 | 8.10 | 8.10 | 1.38% | 6,895 |
| Jan 12, 2026 | 7.50 | 8.14 | 7.50 | 7.99 | 7.99 | 3.50% | 1,905 |
| Jan 9, 2026 | 8.20 | 8.20 | 7.29 | 7.72 | 7.72 | -1.66% | 5,948 |
| Jan 8, 2026 | 8.10 | 8.22 | 7.56 | 7.85 | 7.85 | -3.09% | 2,835 |
| Jan 7, 2026 | 8.27 | 8.27 | 7.85 | 8.10 | 8.10 | 1.89% | 3,464 |
| Jan 6, 2026 | 7.97 | 8.30 | 7.93 | 7.95 | 7.95 | -0.25% | 8,833 |
| Jan 5, 2026 | 8.26 | 8.47 | 7.93 | 7.97 | 7.97 | -3.51% | 14,648 |
| Jan 2, 2026 | 8.48 | 8.84 | 8.20 | 8.26 | 8.26 | -3.17% | 5,551 |
| Jan 1, 2026 | 8.74 | 8.74 | 8.10 | 8.53 | 8.53 | 5.70% | 3,448 |
| Dec 31, 2025 | 7.40 | 8.40 | 7.40 | 8.07 | 8.07 | 1.77% | 800 |
| Dec 30, 2025 | 7.96 | 8.20 | 7.71 | 7.93 | 7.93 | -0.75% | 5,509 |
| Dec 29, 2025 | 8.73 | 8.73 | 7.25 | 7.99 | 7.99 | -2.44% | 4,592 |
| Dec 26, 2025 | 8.27 | 8.27 | 8.01 | 8.19 | 8.19 | 1.36% | 1,808 |
| Dec 24, 2025 | 8.78 | 8.78 | 7.62 | 8.08 | 8.08 | -2.42% | 15,077 |
| Dec 23, 2025 | 8.22 | 8.49 | 8.16 | 8.28 | 8.28 | - | 3,471 |
| Dec 22, 2025 | 8.23 | 8.75 | 8.14 | 8.28 | 8.28 | 0.61% | 3,214 |
| Dec 19, 2025 | 8.24 | 8.37 | 8.14 | 8.23 | 8.23 | 1.11% | 1,948 |
| Dec 18, 2025 | 8.25 | 8.40 | 8.03 | 8.14 | 8.14 | -2.98% | 13,113 |
| Dec 17, 2025 | 8.35 | 8.45 | 8.10 | 8.39 | 8.39 | -0.59% | 9,003 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.39 | 8.44 | 8.44 | -0.71% | 3,681 |
| Dec 15, 2025 | 9.80 | 9.80 | 8.33 | 8.50 | 8.50 | -1.05% | 2,272 |
| Dec 12, 2025 | 8.52 | 8.65 | 8.52 | 8.59 | 8.59 | 0.47% | 1,048 |
| Dec 11, 2025 | 8.48 | 8.69 | 8.40 | 8.55 | 8.55 | -1.50% | 4,504 |
| Dec 10, 2025 | 8.62 | 8.80 | 8.12 | 8.68 | 8.68 | 1.88% | 2,724 |
| Dec 9, 2025 | 9.90 | 9.90 | 8.41 | 8.52 | 8.52 | 0.83% | 3,847 |
| Dec 8, 2025 | 8.90 | 9.00 | 8.07 | 8.45 | 8.45 | -5.27% | 10,421 |
| Dec 5, 2025 | 9.01 | 9.01 | 8.84 | 8.92 | 8.92 | -0.11% | 265 |
| Dec 4, 2025 | 8.92 | 9.00 | 8.74 | 8.93 | 8.93 | 0.11% | 245 |
| Dec 3, 2025 | 9.00 | 9.14 | 8.50 | 8.92 | 8.92 | 0.11% | 8,938 |
| Dec 2, 2025 | 8.85 | 9.47 | 8.85 | 8.91 | 8.91 | -1.33% | 3,468 |
| Dec 1, 2025 | 8.98 | 9.34 | 8.95 | 9.03 | 9.03 | -1.10% | 2,607 |
| Nov 28, 2025 | 9.47 | 9.47 | 8.70 | 9.13 | 9.13 | 2.13% | 6,958 |
| Nov 27, 2025 | 8.80 | 9.13 | 8.67 | 8.94 | 8.94 | 3.35% | 3,473 |
| Nov 26, 2025 | 8.75 | 9.18 | 8.60 | 8.65 | 8.65 | -1.93% | 5,130 |
| Nov 25, 2025 | 8.43 | 8.90 | 8.43 | 8.82 | 8.82 | 2.56% | 454 |
| Nov 24, 2025 | 9.33 | 9.33 | 8.30 | 8.60 | 8.60 | -5.08% | 28,219 |
| Nov 21, 2025 | 8.61 | 9.69 | 8.61 | 9.06 | 9.06 | 0.44% | 2,294 |
| Nov 20, 2025 | 9.25 | 9.25 | 9.01 | 9.02 | 9.02 | -1.64% | 5,533 |
| Nov 19, 2025 | 9.11 | 9.30 | 9.04 | 9.17 | 9.17 | -1.40% | 5,211 |
| Nov 18, 2025 | 9.00 | 9.31 | 9.00 | 9.30 | 9.30 | 2.54% | 14,990 |
| Nov 17, 2025 | 9.47 | 9.47 | 8.76 | 9.07 | 9.07 | -0.33% | 3,736 |
| Nov 14, 2025 | 9.25 | 9.70 | 9.06 | 9.10 | 9.10 | -1.62% | 12,688 |
| Nov 13, 2025 | 9.27 | 9.30 | 8.71 | 9.25 | 9.25 | -0.22% | 3,282 |