Manas Polymers and Energies Limited (NSE:MPEL)
India · Delayed Price · Currency is INR 42.70
+1.95 (4.79%)
At close: Jul 7, 2026
NSE:MPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 45.00 | 47.65 | 45.00 | 45.85 | 45.85 | 0.99% | 11,200 |
| May 4, 2026 | 45.50 | 45.50 | 45.00 | 45.40 | 45.40 | 4.73% | 6,400 |
| Apr 28, 2026 | 43.45 | 44.50 | 43.35 | 43.35 | 43.35 | -4.93% | 16,000 |
| Apr 24, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -5.00% | 12,800 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,600 |
| Apr 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.35% | 3,200 |
| Apr 16, 2026 | 46.95 | 46.95 | 46.90 | 46.90 | 46.90 | 4.69% | 3,200 |
| Apr 15, 2026 | 47.00 | 47.00 | 44.65 | 44.80 | 44.80 | -4.68% | 12,800 |
| Apr 13, 2026 | 44.80 | 47.00 | 44.80 | 47.00 | 47.00 | -0.32% | 6,400 |
| Apr 10, 2026 | 47.15 | 47.35 | 47.15 | 47.15 | 47.15 | -4.94% | 24,000 |
| Apr 9, 2026 | 50.15 | 50.15 | 49.60 | 49.60 | 49.60 | -4.98% | 12,800 |
| Apr 8, 2026 | 51.50 | 52.20 | 51.50 | 52.20 | 52.20 | 4.92% | 6,400 |