Mega Flex Plastics Limited (NSE:MEGAFLEX)
India · Delayed Price · Currency is INR 62.70
-3.30 (-5.00%)
At close: Sep 17, 2025
Mega Flex Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 67.50 | 67.50 | 62.70 | 62.70 | 62.70 | -5.00% | 45,000 |
| Sep 16, 2025 | 67.00 | 67.50 | 66.00 | 66.00 | 66.00 | 0.99% | 54,000 |
| Sep 15, 2025 | 62.25 | 65.35 | 62.25 | 65.35 | 65.35 | 4.98% | 48,000 |
| Sep 12, 2025 | 62.25 | 62.25 | 61.90 | 62.25 | 62.25 | 4.97% | 18,000 |
| Sep 11, 2025 | 59.20 | 59.30 | 59.20 | 59.30 | 59.30 | 4.96% | 9,000 |
| Sep 10, 2025 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 4.92% | 15,000 |
| Sep 9, 2025 | 48.80 | 53.85 | 48.80 | 53.85 | 53.85 | 4.97% | 27,000 |
| Sep 5, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -5.00% | 3,000 |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.00% | 3,000 |
| Aug 26, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 3,000 |
| Aug 25, 2025 | 57.95 | 58.00 | 57.95 | 58.00 | 58.00 | -4.92% | 6,000 |
| Aug 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | 3,000 |
| Aug 7, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -3.64% | 6,000 |
| Aug 6, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00% | 6,000 |
| Aug 5, 2025 | 61.40 | 65.00 | 61.40 | 65.00 | 65.00 | 0.62% | 36,000 |
| Aug 4, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 4.87% | 3,000 |
| Aug 1, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.79% | 3,000 |
| Jul 31, 2025 | 64.95 | 64.95 | 64.70 | 64.70 | 64.70 | 4.35% | 6,000 |
| Jul 30, 2025 | 59.55 | 64.90 | 59.55 | 62.00 | 62.00 | -1.04% | 15,000 |
| Jul 29, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -5.00% | 12,000 |
| Jul 28, 2025 | 67.00 | 67.00 | 65.95 | 65.95 | 65.95 | 2.01% | 6,000 |
| Jul 25, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 3.27% | 3,000 |
| Jul 24, 2025 | 62.95 | 62.95 | 62.60 | 62.60 | 62.60 | 3.47% | 9,000 |
| Jul 23, 2025 | 63.50 | 63.50 | 60.50 | 60.50 | 60.50 | -0.41% | 6,000 |
| Jul 22, 2025 | 63.80 | 63.80 | 60.75 | 60.75 | 60.75 | -4.78% | 9,000 |
| Jul 21, 2025 | 62.00 | 63.95 | 62.00 | 63.80 | 63.80 | 4.68% | 9,000 |
| Jul 18, 2025 | 60.90 | 60.95 | 60.90 | 60.95 | 60.95 | 3.57% | 6,000 |
| Jul 17, 2025 | 58.80 | 58.85 | 58.80 | 58.85 | 58.85 | 5.00% | 6,000 |
| Jul 16, 2025 | 57.70 | 58.30 | 56.05 | 56.05 | 56.05 | 0.90% | 18,000 |
| Jul 15, 2025 | 57.95 | 57.95 | 55.55 | 55.55 | 55.55 | -1.94% | 15,000 |
| Jul 14, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - | 3,000 |
| Jul 10, 2025 | 56.20 | 56.65 | 56.20 | 56.65 | 56.65 | -2.16% | 6,000 |
| Jul 9, 2025 | 56.90 | 57.90 | 56.90 | 57.90 | 57.90 | 0.78% | 15,000 |
| Jul 8, 2025 | 55.25 | 57.45 | 54.75 | 57.45 | 57.45 | 3.98% | 12,000 |
| Jul 7, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.36% | 3,000 |
| Jul 4, 2025 | 54.55 | 55.05 | 54.55 | 55.05 | 55.05 | 1.01% | 6,000 |
| Jul 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.36% | 6,000 |
| Jul 2, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.72% | 3,000 |
| Jun 27, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 4.90% | 3,000 |
| Jun 26, 2025 | 52.55 | 54.85 | 52.55 | 53.05 | 53.05 | 1.05% | 21,000 |
| Jun 24, 2025 | 54.15 | 54.15 | 52.50 | 52.50 | 52.50 | -2.60% | 6,000 |
| Jun 23, 2025 | 53.00 | 54.25 | 53.00 | 53.90 | 53.90 | -1.73% | 15,000 |
| Jun 18, 2025 | 56.00 | 56.00 | 54.85 | 54.85 | 54.85 | 0.92% | 6,000 |
| Jun 17, 2025 | 54.40 | 56.45 | 54.35 | 54.35 | 54.35 | -4.98% | 18,000 |
| Jun 16, 2025 | 58.95 | 59.00 | 56.70 | 57.20 | 57.20 | -1.38% | 18,000 |
| Jun 13, 2025 | 57.95 | 58.00 | 57.90 | 58.00 | 58.00 | -4.84% | 27,000 |
| Jun 12, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 4.37% | 3,000 |
| Jun 11, 2025 | 57.55 | 58.40 | 57.55 | 58.40 | 58.40 | 4.94% | 12,000 |
| Jun 10, 2025 | 55.75 | 55.75 | 55.55 | 55.65 | 55.65 | -2.37% | 9,000 |
| Jun 6, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 12,000 |