NSE:MPEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	35.85	35.85	35.85	35.85	21.83	2.14%	1,600
Jul 30, 2026	35.10	35.10	35.10	35.10	21.37	-	1,600
Jul 28, 2026	35.10	35.10	35.10	35.10	21.37	-3.84%	8,000
Jul 27, 2026	35.20	36.50	34.25	36.50	22.23	2.24%	16,000
Jul 24, 2026	35.70	35.75	35.70	35.70	21.74	-4.93%	11,200
Jul 22, 2026	39.65	39.65	37.45	37.55	22.87	-4.70%	25,600
Jul 21, 2026	40.15	40.15	39.40	39.40	23.99	-4.95%	9,600
Jul 17, 2026	40.00	41.45	39.00	41.45	25.24	4.94%	9,600
Jul 16, 2026	40.80	40.80	39.50	39.50	24.05	-2.59%	3,200
Jul 15, 2026	41.00	41.65	40.40	40.55	24.69	1.38%	49,600
Jul 14, 2026	39.75	40.05	38.95	40.00	24.36	-2.44%	116,800
Jul 13, 2026	41.00	41.00	41.00	41.00	24.97	0.61%	68,800
Jul 8, 2026	42.50	42.50	40.75	40.75	24.81	-4.57%	20,800
Jul 7, 2026	42.70	42.70	42.70	42.70	26.00	4.79%	1,600