Mega Flex Plastics Limited (NSE:MEGAFLEX)
India · Delayed Price · Currency is INR 159.30
0.00 (0.00%)
Nov 9, 2026, 3:31 PM IST
Mega Flex Plastics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 155.00 | 162.95 | 153.65 | 159.30 | 159.30 | -1.48% | 8,000 |
| Nov 8, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 5.00% | 1,000 |
| Nov 6, 2026 | 157.10 | 157.10 | 152.00 | 154.00 | 154.00 | 2.91% | 4,000 |
| Nov 5, 2026 | 152.00 | 153.00 | 146.35 | 149.65 | 149.65 | -2.86% | 3,000 |
| Nov 3, 2026 | 140.00 | 154.05 | 140.00 | 154.05 | 154.05 | 4.97% | 2,000 |
| Nov 2, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 4.97% | 1,000 |
| Oct 30, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -4.99% | 1,000 |
| Oct 29, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -4.97% | 1,000 |
| Oct 28, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -5.00% | 1,000 |
| Oct 27, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 3.82% | 2,000 |
| Oct 26, 2026 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.81% | 3,000 |
| Oct 23, 2026 | 155.00 | 159.95 | 154.70 | 159.90 | 159.90 | -1.78% | 8,000 |
| Oct 21, 2026 | 165.10 | 165.10 | 162.80 | 162.80 | 162.80 | 3.43% | 2,000 |
| Oct 19, 2026 | 159.00 | 159.00 | 157.40 | 157.40 | 157.40 | 2.88% | 2,000 |
| Oct 15, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.79% | 2,000 |
| 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 |