MPL Plastics Limited (BOM:526143)
India · Delayed Price · Currency is INR 6.35
0.00 (0.00%)
At close: May 26, 2026
MPL Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.35 | 6.93 | 6.35 | 6.35 | 6.35 | - | 2,501 |
| May 26, 2026 | 6.29 | 6.35 | 6.26 | 6.35 | 6.35 | - | 4,427 |
| May 25, 2026 | 6.01 | 6.38 | 6.01 | 6.35 | 6.35 | 5.66% | 2,371 |
| May 22, 2026 | 6.35 | 6.35 | 6.01 | 6.01 | 6.01 | -5.80% | 5,920 |
| May 21, 2026 | 6.30 | 6.99 | 6.30 | 6.38 | 6.38 | 1.92% | 2,673 |
| May 20, 2026 | 6.69 | 6.69 | 6.26 | 6.26 | 6.26 | -6.98% | 1,036 |
| May 19, 2026 | 6.00 | 6.90 | 6.00 | 6.73 | 6.73 | 12.17% | 552 |
| May 18, 2026 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | -5.96% | 1,301 |
| May 15, 2026 | 6.49 | 6.49 | 6.25 | 6.38 | 6.38 | 6.33% | 1,062 |
| May 14, 2026 | 5.80 | 6.50 | 5.80 | 6.00 | 6.00 | -5.96% | 3,678 |
| May 13, 2026 | 6.12 | 6.49 | 6.12 | 6.38 | 6.38 | 4.25% | 3,823 |
| May 12, 2026 | 6.03 | 6.65 | 6.03 | 6.12 | 6.12 | 1.49% | 3,083 |
| May 11, 2026 | 6.05 | 6.39 | 6.00 | 6.03 | 6.03 | -0.33% | 4,323 |
| May 8, 2026 | 6.15 | 6.15 | 5.60 | 6.05 | 6.05 | -0.82% | 6,041 |
| May 7, 2026 | 6.19 | 6.19 | 6.00 | 6.10 | 6.10 | -1.45% | 2,933 |
| May 6, 2026 | 6.27 | 6.27 | 5.75 | 6.19 | 6.19 | -1.75% | 7,401 |
| May 5, 2026 | 5.71 | 6.35 | 5.71 | 6.30 | 6.30 | -0.63% | 6,100 |
| May 4, 2026 | 5.46 | 6.34 | 5.46 | 6.34 | 6.34 | -3.79% | 3,989 |
| Apr 30, 2026 | 6.74 | 6.74 | 6.54 | 6.59 | 6.59 | -3.65% | 4,084 |
| Apr 29, 2026 | 6.15 | 6.84 | 6.15 | 6.84 | 6.84 | 11.22% | 156 |
| Apr 28, 2026 | 6.00 | 6.50 | 6.00 | 6.15 | 6.15 | 0.82% | 2,748 |
| Apr 27, 2026 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | -1.45% | 4,316 |
| Apr 24, 2026 | 6.20 | 6.23 | 6.19 | 6.19 | 6.19 | 2.65% | 907 |
| Apr 23, 2026 | 6.39 | 6.39 | 6.03 | 6.03 | 6.03 | -5.19% | 3,762 |
| Apr 22, 2026 | 6.05 | 6.40 | 6.05 | 6.36 | 6.36 | -0.63% | 7,743 |
| Apr 21, 2026 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 0.47% | 1,744 |
| Apr 20, 2026 | 6.30 | 6.45 | 6.30 | 6.37 | 6.37 | 2.74% | 3,696 |
| Apr 17, 2026 | 6.10 | 6.20 | 6.08 | 6.20 | 6.20 | 1.81% | 5,070 |
| Apr 16, 2026 | 6.10 | 6.10 | 6.07 | 6.09 | 6.09 | -1.77% | 3,305 |
| Apr 15, 2026 | 5.90 | 6.40 | 5.89 | 6.20 | 6.20 | 5.08% | 11,576 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 3,686 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | -1.50% | 18,128 |
| Apr 9, 2026 | 6.59 | 6.59 | 5.81 | 5.99 | 5.99 | -3.23% | 22,982 |
| Apr 8, 2026 | 6.34 | 6.60 | 6.00 | 6.19 | 6.19 | 4.21% | 65,418 |
| Apr 7, 2026 | 5.95 | 6.05 | 5.40 | 5.94 | 5.94 | 1.02% | 13,662 |
| Apr 6, 2026 | 6.12 | 6.12 | 5.40 | 5.88 | 5.88 | -1.67% | 8,107 |
| Apr 2, 2026 | 5.88 | 5.99 | 5.80 | 5.98 | 5.98 | 0.84% | 2,185 |
| Apr 1, 2026 | 5.70 | 6.10 | 5.70 | 5.93 | 5.93 | 8.41% | 1,859 |
| Mar 30, 2026 | 6.20 | 6.30 | 5.28 | 5.47 | 5.47 | -13.04% | 32,278 |
| Mar 27, 2026 | 6.78 | 6.78 | 5.92 | 6.29 | 6.29 | -1.72% | 7,991 |
| Mar 25, 2026 | 6.33 | 6.70 | 6.21 | 6.40 | 6.40 | -0.93% | 9,553 |
| Mar 24, 2026 | 6.36 | 6.60 | 6.26 | 6.46 | 6.46 | 3.53% | 5,740 |
| Mar 23, 2026 | 6.18 | 6.60 | 6.18 | 6.24 | 6.24 | -4.15% | 44,698 |
| Mar 20, 2026 | 6.40 | 6.75 | 6.40 | 6.51 | 6.51 | 1.72% | 51,347 |
| Mar 19, 2026 | 6.72 | 6.72 | 6.40 | 6.40 | 6.40 | -2.88% | 4,978 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.38 | 6.59 | 6.59 | 3.62% | 1,264 |
| Mar 17, 2026 | 6.98 | 6.98 | 6.25 | 6.36 | 6.36 | -7.02% | 16,472 |
| Mar 16, 2026 | 7.25 | 7.25 | 6.61 | 6.84 | 6.84 | -4.74% | 7,029 |
| Mar 13, 2026 | 7.89 | 7.89 | 6.83 | 7.18 | 7.18 | -0.14% | 12,815 |
| Mar 12, 2026 | 7.15 | 7.30 | 6.70 | 7.19 | 7.19 | -1.51% | 7,917 |