Manas Polymers and Energies Limited (NSE:MPEL)
India · Delayed Price · Currency is INR 41.25
-1.75 (-4.07%)
At close: Jun 17, 2026
NSE:MPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 49.60 | 49.95 | 49.60 | 49.75 | 49.75 | 4.52% | 3,200 |
| Apr 6, 2026 | 43.30 | 47.60 | 43.30 | 47.60 | 47.60 | 4.50% | 8,000 |
| Apr 2, 2026 | 45.75 | 46.45 | 45.55 | 45.55 | 45.55 | -4.91% | 80,000 |
| Apr 1, 2026 | 49.05 | 50.00 | 47.90 | 47.90 | 47.90 | -4.96% | 25,600 |
| Mar 30, 2026 | 50.45 | 52.00 | 50.40 | 50.40 | 50.40 | -5.00% | 68,800 |
| 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 |