NSE:MPEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.85	35.85	35.85	35.85	35.85	2.14%	1,600
Jul 30, 2026	35.10	35.10	35.10	35.10	35.10	-	1,600
Jul 28, 2026	35.10	35.10	35.10	35.10	35.10	-3.84%	8,000
Jul 27, 2026	35.20	36.50	34.25	36.50	36.50	2.24%	16,000
Jul 24, 2026	35.70	35.75	35.70	35.70	35.70	-4.93%	11,200
Jul 22, 2026	39.65	39.65	37.45	37.55	37.55	-4.70%	25,600
Jul 21, 2026	40.15	40.15	39.40	39.40	39.40	-4.95%	9,600
Jul 17, 2026	40.00	41.45	39.00	41.45	41.45	4.94%	9,600
Jul 16, 2026	40.80	40.80	39.50	39.50	39.50	-2.59%	3,200
Jul 15, 2026	41.00	41.65	40.40	40.55	40.55	1.37%	49,600
Jul 14, 2026	39.75	40.05	38.95	40.00	40.00	-2.44%	116,800
Jul 13, 2026	41.00	41.00	41.00	41.00	41.00	0.61%	68,800
Jul 8, 2026	42.50	42.50	40.75	40.75	40.75	-4.57%	20,800
Jul 7, 2026	42.70	42.70	42.70	42.70	42.70	4.79%	1,600
Jul 3, 2026	40.30	40.75	40.30	40.75	40.75	-0.85%	48,000
Jul 2, 2026	41.10	41.10	41.10	41.10	41.10	-0.12%	1,600
Jul 1, 2026	41.20	41.20	41.15	41.15	41.15	-3.97%	27,200
Jun 30, 2026	43.10	43.10	42.85	42.85	42.85	-4.99%	4,800
Jun 29, 2026	47.95	47.95	45.10	45.10	45.10	-4.95%	4,800
Jun 25, 2026	45.70	47.45	45.60	47.45	47.45	-1.15%	14,400
Jun 24, 2026	48.00	48.00	48.00	48.00	48.00	0.31%	1,600
Jun 23, 2026	47.65	47.95	47.65	47.85	47.85	4.70%	12,800
Jun 22, 2026	43.50	45.70	43.50	45.70	45.70	4.94%	20,800
Jun 19, 2026	42.00	43.55	39.60	43.55	43.55	4.94%	70,400
Jun 18, 2026	41.50	41.60	41.25	41.50	41.50	0.61%	59,200
Jun 17, 2026	42.75	42.75	41.25	41.25	41.25	-4.07%	56,000
Jun 16, 2026	43.00	43.00	43.00	43.00	43.00	-1.38%	1,600
Jun 15, 2026	43.70	43.75	41.00	43.60	43.60	4.56%	118,400
Jun 12, 2026	40.00	41.70	39.90	41.70	41.70	4.51%	17,600
Jun 11, 2026	40.20	40.20	39.90	39.90	39.90	-5.00%	32,000
Jun 9, 2026	42.50	42.50	42.00	42.00	42.00	-0.24%	3,200
Jun 8, 2026	42.10	42.10	42.10	42.10	42.10	-	1,600
Jun 5, 2026	43.05	43.85	40.90	42.10	42.10	-2.21%	22,400
Jun 4, 2026	46.85	46.85	42.75	43.05	43.05	-4.33%	9,600
Jun 3, 2026	43.30	45.00	43.25	45.00	45.00	-1.10%	17,600
Jun 2, 2026	46.75	47.70	44.50	45.50	45.50	0.11%	25,600
Jun 1, 2026	45.45	45.45	45.45	45.45	45.45	0.66%	3,200
May 29, 2026	46.00	46.00	45.15	45.15	45.15	-4.95%	8,000
May 27, 2026	47.00	47.50	47.00	47.50	47.50	-1.55%	3,200
May 26, 2026	48.30	48.30	46.60	48.25	48.25	4.89%	17,600
May 25, 2026	46.00	46.00	45.50	46.00	46.00	-2.13%	4,800
May 22, 2026	46.95	47.00	46.95	47.00	47.00	-	4,800
May 21, 2026	47.00	47.00	47.00	47.00	47.00	-1.98%	4,800
May 19, 2026	47.95	47.95	47.95	47.95	47.95	3.79%	1,600
May 15, 2026	46.20	46.20	46.20	46.20	46.20	-	6,400
May 14, 2026	44.00	46.20	44.00	46.20	46.20	5.00%	4,800
May 13, 2026	44.00	44.00	44.00	44.00	44.00	-3.72%	1,600
May 8, 2026	45.90	45.90	45.70	45.70	45.70	0.22%	57,600
May 7, 2026	45.40	45.60	45.40	45.60	45.60	-	6,400
May 6, 2026	47.80	47.80	44.00	45.60	45.60	-0.55%	17,600