MPL Plastics Limited (BOM:526143)
India · Delayed Price · Currency is INR 6.19
-0.11 (-1.75%)
At close: May 6, 2026
MPL Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 1.67% | 6,926 |
| Mar 10, 2026 | 7.50 | 7.50 | 6.81 | 7.18 | 7.18 | 3.46% | 2,216 |
| Mar 9, 2026 | 6.70 | 7.16 | 6.70 | 6.94 | 6.94 | -5.06% | 8,668 |
| Mar 6, 2026 | 7.47 | 7.47 | 6.86 | 7.31 | 7.31 | -0.14% | 4,829 |
| Mar 5, 2026 | 6.52 | 7.37 | 6.52 | 7.32 | 7.32 | 1.10% | 3,209 |
| Mar 4, 2026 | 7.27 | 7.27 | 6.95 | 7.24 | 7.24 | -0.41% | 4,850 |
| Mar 2, 2026 | 6.55 | 7.34 | 6.55 | 7.27 | 7.27 | -3.45% | 21,624 |
| Feb 27, 2026 | 7.45 | 7.60 | 6.80 | 7.53 | 7.53 | 3.43% | 1,196 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.20 | 7.28 | 7.28 | -1.62% | 335 |
| Feb 25, 2026 | 7.23 | 7.78 | 6.82 | 7.40 | 7.40 | -2.76% | 2,404 |
| Feb 24, 2026 | 7.99 | 7.99 | 7.19 | 7.61 | 7.61 | -0.26% | 9,055 |
| Feb 23, 2026 | 7.31 | 8.46 | 7.31 | 7.63 | 7.63 | -4.51% | 3,436 |
| Feb 20, 2026 | 7.98 | 8.48 | 7.40 | 7.99 | 7.99 | 3.50% | 5,515 |
| Feb 19, 2026 | 7.98 | 7.98 | 7.16 | 7.72 | 7.72 | 0.92% | 5,089 |