Manas Polymers and Energies Limited (NSE:MPEL)
India · Delayed Price · Currency is INR 55.80
-6.20 (-10.00%)
At close: Mar 25, 2026
NSE:MPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.10 | 54.10 | 53.05 | 53.05 | 53.05 | -4.93% | 3,200 |
| Mar 25, 2026 | 60.40 | 60.40 | 55.80 | 55.80 | 55.80 | -10.00% | 35,200 |
| Mar 24, 2026 | 57.85 | 64.90 | 57.85 | 62.00 | 62.00 | -3.35% | 14,400 |
| Mar 23, 2026 | 65.30 | 65.30 | 64.15 | 64.15 | 64.15 | -9.96% | 14,400 |
| Mar 20, 2026 | 72.80 | 72.80 | 55.20 | 71.25 | 71.25 | 13.55% | 20,800 |
| Mar 19, 2026 | 59.00 | 64.00 | 58.50 | 62.75 | 62.75 | 16.20% | 12,800 |
| Mar 18, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 9.20% | 4,800 |
| Mar 17, 2026 | 43.05 | 50.40 | 42.60 | 49.45 | 49.45 | 17.74% | 19,200 |
| Mar 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -6.67% | 1,600 |
| Mar 13, 2026 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | - | 19,200 |
| Mar 12, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | - | 156,800 |
| Mar 11, 2026 | 45.60 | 46.00 | 45.00 | 45.00 | 45.00 | 1.47% | 48,000 |
| Mar 10, 2026 | 46.00 | 47.90 | 44.30 | 44.35 | 44.35 | -5.03% | 12,800 |
| Mar 9, 2026 | 50.00 | 50.95 | 44.00 | 46.70 | 46.70 | -13.52% | 64,000 |
| Mar 6, 2026 | 55.00 | 55.50 | 53.75 | 54.00 | 54.00 | -6.90% | 9,600 |
| Mar 5, 2026 | 50.20 | 61.00 | 50.20 | 58.00 | 58.00 | 11.54% | 14,400 |
| Mar 4, 2026 | 51.55 | 52.00 | 51.55 | 52.00 | 52.00 | -2.26% | 3,200 |
| Mar 2, 2026 | 50.00 | 55.25 | 50.00 | 53.20 | 53.20 | -3.27% | 22,400 |
| Feb 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | 8,000 |
| Feb 24, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | -5.88% | 12,800 |
| Feb 23, 2026 | 54.00 | 55.25 | 54.00 | 55.25 | 55.25 | -0.45% | 4,800 |
| Feb 20, 2026 | 58.50 | 58.50 | 55.50 | 55.50 | 55.50 | -7.50% | 19,200 |
| Feb 19, 2026 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | -2.28% | 4,800 |
| Feb 18, 2026 | 60.00 | 67.00 | 59.95 | 61.40 | 61.40 | -3.99% | 28,800 |
| Feb 17, 2026 | 74.25 | 74.25 | 63.95 | 63.95 | 63.95 | 3.15% | 4,800 |
| Feb 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,600 |
| Feb 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.81% | 1,600 |
| Feb 11, 2026 | 62.00 | 62.00 | 60.20 | 60.90 | 60.90 | 1.50% | 60,800 |
| Feb 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.15% | 1,600 |
| Feb 4, 2026 | 60.50 | 62.00 | 60.00 | 61.95 | 61.95 | 2.40% | 155,200 |
| Feb 3, 2026 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | 2.20% | 11,200 |
| Feb 2, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.42% | 1,600 |
| Feb 1, 2026 | 63.90 | 63.90 | 55.50 | 58.95 | 58.95 | 2.88% | 20,800 |
| Jan 30, 2026 | 58.40 | 66.00 | 55.00 | 57.30 | 57.30 | -16.53% | 76,800 |
| Jan 29, 2026 | 68.00 | 68.75 | 68.00 | 68.65 | 68.65 | 2.39% | 14,400 |
| Jan 28, 2026 | 72.80 | 72.80 | 67.05 | 67.05 | 67.05 | -2.83% | 6,400 |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.54% | 3,200 |
| 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 |