Mega Flex Plastics Limited (NSE:MEGAFLEX)
India · Delayed Price · Currency is INR 153.00
+7.00 (4.79%)
Oct 15, 2026, 10:51 AM IST
Mega Flex Plastics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.79% | 3,000 |
| Oct 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3.47% | 1,000 |
| Oct 12, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 4.99% | 2,000 |
| Oct 9, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 5.00% | 1,000 |
| Oct 8, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 4.07% | 2,000 |
| Oct 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.29% | 1,000 |
| Oct 6, 2026 | 120.00 | 120.25 | 120.00 | 120.25 | 120.25 | 4.98% | 2,000 |
| Oct 5, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 5.00% | 1,000 |
| Oct 1, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 4.95% | 1,000 |
| Sep 28, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 5.00% | 1,000 |
| Sep 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.71% | 1,000 |
| Sep 18, 2026 | 94.10 | 95.00 | 94.10 | 94.55 | 94.55 | -1.77% | 2,000 |
| Sep 16, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 0.26% | 1,000 |
| Sep 11, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -4.95% | 2,000 |
| Sep 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | 1,000 |
| Sep 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21% | 1,000 |
| Sep 7, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 4.40% | 5,000 |
| Sep 4, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 6,000 |
| Sep 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2,000 |
| Aug 31, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,000 |
| Aug 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 5,000 |
| Aug 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2,000 |
| Aug 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,000 |
| Aug 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.76% | 1,000 |
| Aug 18, 2026 | 95.00 | 99.75 | 95.00 | 99.75 | 99.75 | 5.00% | 3,000 |
| Aug 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 1,000 |
| Aug 13, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 3,000 |
| Aug 12, 2026 | 90.75 | 100.00 | 90.75 | 100.00 | 100.00 | 4.71% | 2,000 |
| Aug 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -4.50% | 1,000 |
| Aug 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Aug 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Jul 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Jul 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,000 |
| Jul 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,000 |
| Jul 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Jul 15, 2026 | 99.75 | 100.00 | 99.75 | 100.00 | 100.00 | 0.25% | 2,000 |
| Jul 14, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | -5.00% | 1,000 |
| Jul 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.36% | 1,000 |
| Jul 7, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -4.98% | 1,000 |
| Jul 2, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 4.96% | 1,000 |
| Jul 1, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -4.97% | 1,000 |
| Jun 30, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | -4.97% | 1,000 |
| Jun 29, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | -4.96% | 1,000 |
| Jun 1, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -4.98% | 1,000 |
| May 25, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - | 1,000 |
| May 21, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -4.98% | 2,000 |
| May 13, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -5.00% | 1,000 |
| May 8, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | 1,000 |
| May 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 4.14% | 1,000 |
| Apr 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,000 |