Mega Flex Plastics Limited (NSE:MEGAFLEX)
India · Delayed Price · Currency is INR 35.70
-1.85 (-4.93%)
Jul 24, 2024, 1:30 AM IST
Mega Flex Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 46.00 | 47.30 | 46.00 | 47.30 | 47.30 | 4.99% | 12,000 |
| Oct 24, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | - |
| Oct 23, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | - |
| Oct 21, 2025 | 43.75 | 45.55 | 43.50 | 45.05 | 45.05 | -1.53% | 81,000 |
| Oct 20, 2025 | 45.75 | 45.75 | 45.60 | 45.75 | 45.75 | -4.69% | 12,000 |
| Oct 17, 2025 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | 1.59% | 6,000 |
| Oct 16, 2025 | 51.75 | 51.95 | 47.20 | 47.25 | 47.25 | -4.55% | 18,000 |
| Oct 15, 2025 | 47.50 | 49.50 | 47.50 | 49.50 | 49.50 | -0.50% | 6,000 |
| Oct 14, 2025 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | -4.97% | 6,000 |
| Oct 13, 2025 | 52.50 | 52.50 | 52.35 | 52.35 | 52.35 | -4.82% | 9,000 |
| Oct 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 9, 2025 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -5.01% | 9,000 |
| Oct 8, 2025 | 58.00 | 58.00 | 57.90 | 57.90 | 57.90 | -5.00% | 6,000 |
| Oct 7, 2025 | 61.30 | 61.30 | 60.95 | 60.95 | 60.95 | -4.99% | 18,000 |
| Oct 6, 2025 | 64.20 | 67.50 | 64.15 | 64.15 | 64.15 | -4.96% | 24,000 |
| Oct 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 26, 2025 | 67.45 | 67.50 | 67.45 | 67.50 | 67.50 | 0.75% | 24,000 |
| Sep 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.81% | 6,000 |
| Sep 24, 2025 | 67.00 | 67.55 | 66.00 | 67.55 | 67.55 | 4.00% | 51,000 |
| Sep 23, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Sep 22, 2025 | 67.00 | 67.50 | 63.00 | 64.95 | 64.95 | -1.29% | 54,000 |
| Sep 19, 2025 | 64.95 | 65.80 | 64.95 | 65.80 | 65.80 | 4.94% | 33,000 |
| Sep 18, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | - |
| 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 8, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | - |
| Sep 5, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -5.00% | 3,000 |
| Sep 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| 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 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | 3,000 |