Manas Polymers and Energies Limited (NSE:MPEL)
India · Delayed Price · Currency is INR 73.05
-0.95 (-1.28%)
At close: Jan 23, 2026
NSE:MPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 62.40 | 73.05 | 62.40 | 73.05 | 73.05 | -1.28% | 11,200 |
| Jan 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,600 |
| Jan 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -8.07% | 1,600 |
| Jan 19, 2026 | 80.00 | 82.90 | 77.00 | 80.50 | 80.50 | -3.25% | 67,200 |
| Jan 16, 2026 | 81.00 | 83.20 | 81.00 | 83.20 | 83.20 | 1.46% | 3,200 |
| Jan 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 7.89% | 1,600 |
| Jan 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | 3,200 |
| Jan 12, 2026 | 82.00 | 82.00 | 78.50 | 79.00 | 79.00 | -4.53% | 8,000 |
| Jan 9, 2026 | 83.00 | 83.00 | 82.50 | 82.75 | 82.75 | -2.93% | 3,200 |
| Jan 8, 2026 | 81.55 | 88.95 | 81.55 | 85.25 | 85.25 | -4.21% | 3,200 |
| Jan 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 5.58% | 1,600 |
| Jan 6, 2026 | 82.00 | 86.05 | 80.00 | 84.30 | 84.30 | -5.33% | 25,600 |
| Jan 5, 2026 | 89.50 | 94.80 | 89.00 | 89.05 | 89.05 | -1.06% | 171,200 |
| Jan 2, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 35,200 |
| Jan 1, 2026 | 91.00 | 91.00 | 89.90 | 90.00 | 90.00 | -1.04% | 64,000 |
| Dec 31, 2025 | 89.05 | 91.20 | 87.00 | 90.95 | 90.95 | 1.06% | 96,000 |
| Dec 30, 2025 | 91.65 | 92.40 | 89.70 | 90.00 | 90.00 | -7.22% | 134,400 |
| Dec 29, 2025 | 95.00 | 99.00 | 90.00 | 97.00 | 97.00 | 4.70% | 41,600 |
| Dec 24, 2025 | 89.75 | 95.00 | 89.60 | 92.65 | 92.65 | 0.71% | 108,800 |
| Dec 23, 2025 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 3.37% | 12,800 |
| Dec 22, 2025 | 90.10 | 90.10 | 88.75 | 89.00 | 89.00 | -0.78% | 17,600 |
| Dec 19, 2025 | 88.00 | 94.00 | 86.15 | 89.70 | 89.70 | 0.39% | 73,600 |
| Dec 18, 2025 | 95.85 | 95.85 | 86.00 | 89.35 | 89.35 | -6.34% | 107,200 |
| Dec 17, 2025 | 95.75 | 95.75 | 95.40 | 95.40 | 95.40 | 6.00% | 3,200 |
| Dec 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -7.69% | 1,600 |
| Dec 15, 2025 | 95.05 | 97.50 | 95.00 | 97.50 | 97.50 | -2.45% | 6,400 |
| Dec 11, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 1.99% | 3,200 |
| Dec 10, 2025 | 101.00 | 104.95 | 93.00 | 98.00 | 98.00 | -2.34% | 76,800 |
| Dec 9, 2025 | 104.00 | 104.90 | 100.00 | 100.35 | 100.35 | 0.35% | 40,000 |
| Dec 8, 2025 | 98.25 | 106.00 | 95.15 | 100.00 | 100.00 | -5.30% | 19,200 |
| Dec 5, 2025 | 100.00 | 105.90 | 99.95 | 105.60 | 105.60 | -2.40% | 148,800 |
| Dec 4, 2025 | 106.95 | 108.90 | 106.95 | 108.20 | 108.20 | 2.37% | 4,800 |
| Dec 3, 2025 | 102.70 | 108.00 | 100.20 | 105.70 | 105.70 | 2.42% | 43,200 |
| Dec 2, 2025 | 95.30 | 104.00 | 95.30 | 103.20 | 103.20 | 7.78% | 104,000 |
| Dec 1, 2025 | 98.00 | 98.00 | 90.25 | 95.75 | 95.75 | 2.74% | 8,000 |
| Nov 28, 2025 | 92.90 | 98.50 | 89.95 | 93.20 | 93.20 | -2.92% | 59,200 |
| Nov 27, 2025 | 95.00 | 96.50 | 95.00 | 96.00 | 96.00 | -1.23% | 9,600 |
| Nov 26, 2025 | 99.95 | 99.95 | 95.00 | 97.20 | 97.20 | 1.78% | 22,400 |
| Nov 25, 2025 | 93.05 | 100.00 | 91.50 | 95.50 | 95.50 | -1.39% | 24,000 |
| Nov 24, 2025 | 99.50 | 104.00 | 94.00 | 96.85 | 96.85 | -0.97% | 75,200 |
| Nov 21, 2025 | 104.85 | 104.85 | 96.00 | 97.80 | 97.80 | -6.72% | 76,800 |
| Nov 20, 2025 | 108.80 | 108.80 | 101.60 | 104.85 | 104.85 | -4.60% | 65,600 |
| Nov 19, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.29% | 6,400 |
| Nov 17, 2025 | 110.00 | 110.00 | 103.00 | 108.50 | 108.50 | -3.30% | 49,600 |
| Nov 14, 2025 | 109.00 | 115.00 | 109.00 | 112.20 | 112.20 | -3.53% | 6,400 |
| Nov 13, 2025 | 109.10 | 117.60 | 109.10 | 116.30 | 116.30 | 0.65% | 27,200 |
| Nov 12, 2025 | 117.90 | 117.90 | 112.20 | 115.55 | 115.55 | 1.01% | 20,800 |
| Nov 11, 2025 | 114.90 | 114.90 | 110.10 | 114.40 | 114.40 | 0.26% | 33,600 |
| Nov 10, 2025 | 107.80 | 118.95 | 104.95 | 114.10 | 114.10 | 6.99% | 38,400 |
| Nov 7, 2025 | 110.00 | 110.00 | 99.00 | 106.65 | 106.65 | -3.00% | 72,000 |