Manas Polymers and Energies Limited (NSE:MPEL)
India · Delayed Price · Currency is INR 58.00
+6.00 (11.54%)
At close: Mar 5, 2026
NSE:MPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |