MPL Plastics Limited (BOM:526143)
India · Delayed Price · Currency is INR 6.60
-0.06 (-0.90%)
At close: Oct 1, 2026
MPL Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.90% | 1,620 |
| Sep 30, 2026 | 7.60 | 7.60 | 6.50 | 6.66 | 6.66 | 0.91% | 808 |
| Sep 29, 2026 | 6.54 | 7.00 | 6.54 | 6.60 | 6.60 | -1.05% | 2,465 |
| Sep 28, 2026 | 7.45 | 7.45 | 6.67 | 6.67 | 6.67 | -0.15% | 6,955 |
| Sep 25, 2026 | 6.40 | 6.70 | 6.40 | 6.68 | 6.68 | 7.40% | 5,590 |
| Sep 24, 2026 | 6.68 | 6.68 | 6.22 | 6.22 | 6.22 | -6.89% | 1,950 |
| Sep 23, 2026 | 7.85 | 7.85 | 6.68 | 6.68 | 6.68 | -1.62% | 6,143 |
| Sep 22, 2026 | 6.17 | 6.98 | 6.17 | 6.79 | 6.79 | 9.52% | 4,645 |
| Sep 21, 2026 | 6.18 | 6.20 | 6.03 | 6.20 | 6.20 | - | 3,734 |
| Sep 18, 2026 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.96% | 1,310 |
| Sep 17, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 166 |
| Sep 16, 2026 | 5.85 | 6.69 | 5.85 | 6.26 | 6.26 | 7.93% | 4,072 |
| Sep 15, 2026 | 6.61 | 6.61 | 5.80 | 5.80 | 5.80 | -12.25% | 2,917 |
| Sep 11, 2026 | 7.36 | 7.36 | 6.56 | 6.61 | 6.61 | -10.68% | 2,016 |
| Sep 10, 2026 | 6.80 | 7.40 | 6.80 | 7.40 | 7.40 | 8.82% | 1,204 |
| Sep 9, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 1,849 |
| Sep 8, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -1.15% | 1,283 |
| Sep 7, 2026 | 6.41 | 7.47 | 6.41 | 6.98 | 6.98 | -6.81% | 2,373 |
| Sep 4, 2026 | 7.10 | 7.85 | 7.10 | 7.49 | 7.49 | 5.49% | 752 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.10 | 7.10 | 7.10 | -1.11% | 3,701 |
| Sep 2, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -1.51% | 5,688 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.29 | 7.29 | 7.29 | -5.08% | 6,443 |
| Aug 31, 2026 | 6.41 | 7.75 | 6.41 | 7.68 | 7.68 | 18.89% | 114,479 |
| Aug 28, 2026 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | 4.19% | 1,768 |
| Aug 27, 2026 | 7.00 | 7.00 | 6.20 | 6.20 | 6.20 | 1.64% | 3,397 |
| Aug 26, 2026 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 5.90% | 40,376 |
| Aug 25, 2026 | 5.73 | 5.77 | 5.73 | 5.76 | 5.76 | -6.80% | 1,750 |
| Aug 24, 2026 | 5.82 | 6.18 | 5.82 | 6.18 | 6.18 | 6.19% | 26,425 |
| Aug 21, 2026 | 6.35 | 6.35 | 5.82 | 5.82 | 5.82 | -8.92% | 5,445 |
| Aug 20, 2026 | 6.70 | 6.70 | 6.39 | 6.39 | 6.39 | 7.39% | 591 |
| Aug 19, 2026 | 6.50 | 6.50 | 5.86 | 5.95 | 5.95 | 1.71% | 3,101 |
| Aug 18, 2026 | 6.35 | 6.35 | 5.85 | 5.85 | 5.85 | -7.87% | 676 |
| Aug 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 104 |
| Aug 14, 2026 | 5.77 | 6.49 | 5.77 | 6.40 | 6.40 | 11.89% | 4,182 |
| Aug 13, 2026 | 6.15 | 6.15 | 5.72 | 5.72 | 5.72 | -6.23% | 873 |
| Aug 12, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 3,058 |
| Aug 11, 2026 | 6.00 | 6.98 | 6.00 | 6.15 | 6.15 | 2.50% | 2,441 |
| Aug 10, 2026 | 6.19 | 6.19 | 6.00 | 6.00 | 6.00 | -3.07% | 871 |
| Aug 7, 2026 | 5.85 | 6.20 | 5.85 | 6.19 | 6.19 | -0.16% | 1,185 |
| Aug 6, 2026 | 5.65 | 6.20 | 5.65 | 6.20 | 6.20 | -1.27% | 2,122 |
| Aug 5, 2026 | 6.00 | 6.28 | 6.00 | 6.28 | 6.28 | 1.29% | 1,800 |
| Aug 4, 2026 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | -1.27% | 1,282 |
| Aug 3, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 756 |
| Jul 31, 2026 | 6.35 | 6.35 | 6.28 | 6.28 | 6.28 | -0.16% | 350 |
| Jul 30, 2026 | 6.49 | 6.49 | 6.11 | 6.29 | 6.29 | 8.26% | 5,583 |
| Jul 29, 2026 | 6.25 | 6.99 | 5.81 | 5.81 | 5.81 | -7.04% | 759 |
| Jul 28, 2026 | 6.15 | 6.35 | 6.15 | 6.25 | 6.25 | 2.63% | 1,712 |
| Jul 27, 2026 | 6.35 | 6.35 | 6.09 | 6.09 | 6.09 | -4.69% | 1,151 |
| Jul 24, 2026 | 6.39 | 6.57 | 6.03 | 6.39 | 6.39 | -3.91% | 1,796 |
| Jul 23, 2026 | 5.85 | 6.84 | 5.85 | 6.65 | 6.65 | 13.68% | 2,552 |