Manas Polymers and Energies Limited (NSE:MPEL)
India · Delayed Price · Currency is INR 23.30
-0.30 (-1.27%)
At close: Oct 23, 2026
NSE:MPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.60 | 23.60 | 22.45 | 23.30 | 23.30 | -1.27% | 41,600 |
| Oct 22, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -2.48% | 150,400 |
| Oct 21, 2026 | 24.50 | 25.05 | 23.50 | 24.20 | 24.20 | -1.22% | 132,800 |
| Oct 19, 2026 | 24.65 | 24.65 | 24.00 | 24.50 | 24.50 | 4.26% | 41,600 |
| Oct 16, 2026 | 22.35 | 23.50 | 22.35 | 23.50 | 23.50 | 4.91% | 331,200 |
| Oct 15, 2026 | 23.00 | 23.00 | 22.35 | 22.40 | 22.40 | -4.68% | 43,200 |
| Oct 14, 2026 | 23.50 | 23.55 | 23.50 | 23.50 | 23.50 | -4.86% | 30,400 |
| Oct 13, 2026 | 25.95 | 25.95 | 24.70 | 24.70 | 24.70 | -4.82% | 56,000 |
| Oct 12, 2026 | 25.95 | 26.00 | 25.60 | 25.95 | 25.95 | 4.64% | 145,600 |
| Oct 9, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 4.86% | 68,800 |
| Oct 8, 2026 | 23.00 | 23.65 | 22.25 | 23.65 | 23.65 | 4.88% | 243,200 |
| Oct 7, 2026 | 23.80 | 23.90 | 22.50 | 22.55 | 22.55 | -1.10% | 1,649,600 |
| Oct 6, 2026 | 22.75 | 25.05 | 22.75 | 22.80 | 22.80 | -4.60% | 2,419,200 |
| Oct 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.97% | 1,600 |
| Oct 1, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -4.91% | 3,200 |
| Sep 30, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -4.86% | 19,200 |
| Sep 29, 2026 | 27.80 | 27.80 | 25.20 | 27.80 | 27.80 | 4.91% | 91,200 |
| Sep 28, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 4.95% | 56,000 |
| Sep 25, 2026 | 25.40 | 25.45 | 24.30 | 25.25 | 25.25 | 4.12% | 16,000 |
| Sep 24, 2026 | 24.25 | 24.25 | 23.25 | 24.25 | 24.25 | 4.98% | 30,400 |
| Sep 23, 2026 | 21.50 | 23.10 | 20.90 | 23.10 | 23.10 | 5.00% | 32,000 |
| Sep 22, 2026 | 23.50 | 23.50 | 21.45 | 22.00 | 22.00 | -2.44% | 33,600 |
| Sep 21, 2026 | 23.00 | 23.35 | 22.00 | 22.55 | 22.55 | 1.35% | 36,800 |
| Sep 18, 2026 | 22.25 | 22.25 | 22.20 | 22.25 | 22.25 | 4.95% | 19,200 |
| Sep 17, 2026 | 19.20 | 21.20 | 19.20 | 21.20 | 21.20 | 4.95% | 30,400 |
| Sep 16, 2026 | 20.20 | 21.00 | 20.20 | 20.20 | 20.20 | -4.94% | 4,800 |
| Sep 15, 2026 | 21.25 | 21.95 | 21.25 | 21.25 | 21.25 | -4.92% | 12,800 |
| Sep 11, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -4.89% | 4,800 |
| Sep 10, 2026 | 23.50 | 24.65 | 23.50 | 23.50 | 23.50 | -4.86% | 16,000 |
| Sep 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 1,600 |
| Sep 8, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | -4.94% | 9,600 |
| Sep 7, 2026 | 28.70 | 28.70 | 27.35 | 27.35 | 27.35 | - | 19,200 |
| Sep 4, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 4.99% | 3,200 |
| Sep 3, 2026 | 25.85 | 26.05 | 25.85 | 26.05 | 26.05 | 4.83% | 6,400 |
| Sep 2, 2026 | 25.85 | 25.90 | 23.50 | 24.85 | 24.85 | 0.61% | 25,600 |
| Aug 31, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.81% | 1,600 |
| Aug 28, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 23.57 | 4.88% | 6,400 |
| Aug 27, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 22.47 | 4.98% | 3,200 |
| Aug 26, 2026 | 34.95 | 35.15 | 34.15 | 35.15 | 21.40 | 4.93% | 9,600 |
| Aug 24, 2026 | 34.85 | 34.85 | 33.50 | 33.50 | 20.40 | -1.47% | 4,800 |
| Aug 21, 2026 | 34.00 | 34.00 | 33.10 | 34.00 | 20.70 | - | 6,400 |
| Aug 19, 2026 | 33.55 | 34.00 | 33.55 | 34.00 | 20.70 | -3.41% | 3,200 |
| Aug 17, 2026 | 34.85 | 36.25 | 34.85 | 35.20 | 21.44 | 1.00% | 9,600 |
| Aug 14, 2026 | 35.00 | 35.00 | 34.85 | 34.85 | 21.22 | -0.57% | 3,200 |
| Aug 13, 2026 | 35.15 | 35.15 | 34.95 | 35.05 | 21.34 | -4.63% | 4,800 |
| Aug 7, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 22.38 | 0.14% | 14,400 |
| Aug 6, 2026 | 36.60 | 36.70 | 36.60 | 36.70 | 22.35 | - | 17,600 |
| Aug 5, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 22.35 | 4.86% | 1,600 |
| Aug 4, 2026 | 37.45 | 37.45 | 35.00 | 35.00 | 21.31 | -4.11% | 6,400 |
| Aug 3, 2026 | 36.75 | 36.75 | 36.50 | 36.50 | 22.23 | 1.81% | 6,400 |