MPL Plastics Limited (BOM:526143)
India
· Delayed Price · Currency is INR 7.18
+0.24 (3.46%)
At close: Mar 10, 2026
MPL Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.50 | 7.50 | 6.81 | 7.18 | 7.18 | 3.46% | 2,216 |
| Mar 9, 2026 | 6.70 | 7.16 | 6.70 | 6.94 | 6.94 | -5.06% | 8,668 |
| Mar 6, 2026 | 7.47 | 7.47 | 6.86 | 7.31 | 7.31 | -0.14% | 4,829 |
| Mar 5, 2026 | 6.52 | 7.37 | 6.52 | 7.32 | 7.32 | 1.10% | 3,209 |
| Mar 4, 2026 | 7.27 | 7.27 | 6.95 | 7.24 | 7.24 | -0.41% | 4,850 |
| Mar 2, 2026 | 6.55 | 7.34 | 6.55 | 7.27 | 7.27 | -3.45% | 21,624 |
| Feb 27, 2026 | 7.45 | 7.60 | 6.80 | 7.53 | 7.53 | 3.43% | 1,196 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.20 | 7.28 | 7.28 | -1.62% | 335 |
| Feb 25, 2026 | 7.23 | 7.78 | 6.82 | 7.40 | 7.40 | -2.76% | 2,404 |
| Feb 24, 2026 | 7.99 | 7.99 | 7.19 | 7.61 | 7.61 | -0.26% | 9,055 |
| Feb 23, 2026 | 7.31 | 8.46 | 7.31 | 7.63 | 7.63 | -4.51% | 3,436 |
| Feb 20, 2026 | 7.98 | 8.48 | 7.40 | 7.99 | 7.99 | 3.50% | 5,515 |
| Feb 19, 2026 | 7.98 | 7.98 | 7.16 | 7.72 | 7.72 | 0.92% | 5,089 |
| Feb 18, 2026 | 7.76 | 8.14 | 7.30 | 7.65 | 7.65 | -1.42% | 1,783 |
| Feb 17, 2026 | 8.04 | 8.04 | 7.16 | 7.76 | 7.76 | -1.52% | 3,240 |
| Feb 16, 2026 | 7.86 | 8.05 | 7.86 | 7.88 | 7.88 | 0.25% | 496 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.15 | 7.86 | 7.86 | -1.38% | 4,710 |
| Feb 12, 2026 | 8.25 | 8.97 | 7.70 | 7.97 | 7.97 | -1.48% | 2,786 |
| Feb 11, 2026 | 8.98 | 8.98 | 7.51 | 8.09 | 8.09 | 3.45% | 6,127 |
| Feb 10, 2026 | 8.29 | 8.98 | 7.67 | 7.82 | 7.82 | -3.81% | 8,725 |
| Feb 9, 2026 | 7.64 | 8.80 | 7.16 | 8.13 | 8.13 | 6.41% | 33,091 |
| Feb 6, 2026 | 7.47 | 7.73 | 7.27 | 7.64 | 7.64 | 0.26% | 1,250 |
| Feb 5, 2026 | 7.37 | 7.90 | 7.06 | 7.62 | 7.62 | 3.39% | 7,107 |
| Feb 4, 2026 | 8.51 | 8.51 | 6.52 | 7.37 | 7.37 | -0.81% | 7,838 |
| Feb 3, 2026 | 7.20 | 8.00 | 7.10 | 7.43 | 7.43 | 3.63% | 3,424 |
| Feb 2, 2026 | 7.05 | 7.23 | 6.61 | 7.17 | 7.17 | 2.72% | 1,625 |
| Feb 1, 2026 | 7.27 | 7.70 | 6.18 | 6.98 | 6.98 | -2.51% | 8,268 |
| Jan 30, 2026 | 7.35 | 8.19 | 6.82 | 7.16 | 7.16 | -0.69% | 2,092 |
| Jan 29, 2026 | 6.66 | 7.50 | 6.66 | 7.21 | 7.21 | 8.10% | 6,080 |
| Jan 28, 2026 | 7.50 | 7.50 | 6.50 | 6.67 | 6.67 | 0.15% | 12,751 |
| Jan 27, 2026 | 6.85 | 7.58 | 6.52 | 6.66 | 6.66 | -2.77% | 11,247 |
| Jan 23, 2026 | 7.00 | 7.46 | 6.66 | 6.85 | 6.85 | -2.00% | 5,508 |
| Jan 22, 2026 | 7.00 | 7.99 | 6.96 | 6.99 | 6.99 | 4.95% | 7,171 |
| Jan 21, 2026 | 8.00 | 8.00 | 6.55 | 6.66 | 6.66 | -12.25% | 30,098 |
| Jan 20, 2026 | 7.98 | 8.49 | 7.25 | 7.59 | 7.59 | -4.89% | 14,908 |
| Jan 19, 2026 | 7.90 | 7.98 | 7.61 | 7.98 | 7.98 | -0.50% | 2,181 |
| Jan 16, 2026 | 7.81 | 8.17 | 7.61 | 8.02 | 8.02 | 2.69% | 3,323 |
| Jan 14, 2026 | 8.10 | 8.16 | 7.70 | 7.81 | 7.81 | -3.58% | 2,600 |
| Jan 13, 2026 | 8.14 | 8.21 | 8.06 | 8.10 | 8.10 | 1.38% | 6,895 |
| Jan 12, 2026 | 7.50 | 8.14 | 7.50 | 7.99 | 7.99 | 3.50% | 1,905 |
| Jan 9, 2026 | 8.20 | 8.20 | 7.29 | 7.72 | 7.72 | -1.66% | 5,948 |
| Jan 8, 2026 | 8.10 | 8.22 | 7.56 | 7.85 | 7.85 | -3.09% | 2,835 |
| Jan 7, 2026 | 8.27 | 8.27 | 7.85 | 8.10 | 8.10 | 1.89% | 3,464 |
| Jan 6, 2026 | 7.97 | 8.30 | 7.93 | 7.95 | 7.95 | -0.25% | 8,833 |
| Jan 5, 2026 | 8.26 | 8.47 | 7.93 | 7.97 | 7.97 | -3.51% | 14,648 |
| Jan 2, 2026 | 8.48 | 8.84 | 8.20 | 8.26 | 8.26 | -3.17% | 5,551 |
| Jan 1, 2026 | 8.74 | 8.74 | 8.10 | 8.53 | 8.53 | 5.70% | 3,448 |
| Dec 31, 2025 | 7.40 | 8.40 | 7.40 | 8.07 | 8.07 | 1.77% | 800 |
| Dec 30, 2025 | 7.96 | 8.20 | 7.71 | 7.93 | 7.93 | -0.75% | 5,509 |
| Dec 29, 2025 | 8.73 | 8.73 | 7.25 | 7.99 | 7.99 | -2.44% | 4,592 |
| Dec 26, 2025 | 8.27 | 8.27 | 8.01 | 8.19 | 8.19 | 1.36% | 1,808 |
| Dec 24, 2025 | 8.78 | 8.78 | 7.62 | 8.08 | 8.08 | -2.42% | 15,077 |
| Dec 23, 2025 | 8.22 | 8.49 | 8.16 | 8.28 | 8.28 | - | 3,471 |
| Dec 22, 2025 | 8.23 | 8.75 | 8.14 | 8.28 | 8.28 | 0.61% | 3,214 |
| Dec 19, 2025 | 8.24 | 8.37 | 8.14 | 8.23 | 8.23 | 1.11% | 1,948 |
| Dec 18, 2025 | 8.25 | 8.40 | 8.03 | 8.14 | 8.14 | -2.98% | 13,113 |
| Dec 17, 2025 | 8.35 | 8.45 | 8.10 | 8.39 | 8.39 | -0.59% | 9,003 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.39 | 8.44 | 8.44 | -0.71% | 3,681 |
| Dec 15, 2025 | 9.80 | 9.80 | 8.33 | 8.50 | 8.50 | -1.05% | 2,272 |
| Dec 12, 2025 | 8.52 | 8.65 | 8.52 | 8.59 | 8.59 | 0.47% | 1,048 |
| Dec 11, 2025 | 8.48 | 8.69 | 8.40 | 8.55 | 8.55 | -1.50% | 4,504 |
| Dec 10, 2025 | 8.62 | 8.80 | 8.12 | 8.68 | 8.68 | 1.88% | 2,724 |
| Dec 9, 2025 | 9.90 | 9.90 | 8.41 | 8.52 | 8.52 | 0.83% | 3,847 |
| Dec 8, 2025 | 8.90 | 9.00 | 8.07 | 8.45 | 8.45 | -5.27% | 10,421 |
| Dec 5, 2025 | 9.01 | 9.01 | 8.84 | 8.92 | 8.92 | -0.11% | 265 |
| Dec 4, 2025 | 8.92 | 9.00 | 8.74 | 8.93 | 8.93 | 0.11% | 245 |
| Dec 3, 2025 | 9.00 | 9.14 | 8.50 | 8.92 | 8.92 | 0.11% | 8,938 |
| Dec 2, 2025 | 8.85 | 9.47 | 8.85 | 8.91 | 8.91 | -1.33% | 3,468 |
| Dec 1, 2025 | 8.98 | 9.34 | 8.95 | 9.03 | 9.03 | -1.10% | 2,607 |
| Nov 28, 2025 | 9.47 | 9.47 | 8.70 | 9.13 | 9.13 | 2.13% | 6,958 |
| Nov 27, 2025 | 8.80 | 9.13 | 8.67 | 8.94 | 8.94 | 3.35% | 3,473 |
| Nov 26, 2025 | 8.75 | 9.18 | 8.60 | 8.65 | 8.65 | -1.93% | 5,130 |
| Nov 25, 2025 | 8.43 | 8.90 | 8.43 | 8.82 | 8.82 | 2.56% | 454 |
| Nov 24, 2025 | 9.33 | 9.33 | 8.30 | 8.60 | 8.60 | -5.08% | 28,219 |
| Nov 21, 2025 | 8.61 | 9.69 | 8.61 | 9.06 | 9.06 | 0.44% | 2,294 |
| Nov 20, 2025 | 9.25 | 9.25 | 9.01 | 9.02 | 9.02 | -1.64% | 5,533 |
| Nov 19, 2025 | 9.11 | 9.30 | 9.04 | 9.17 | 9.17 | -1.40% | 5,211 |
| Nov 18, 2025 | 9.00 | 9.31 | 9.00 | 9.30 | 9.30 | 2.54% | 14,990 |
| Nov 17, 2025 | 9.47 | 9.47 | 8.76 | 9.07 | 9.07 | -0.33% | 3,736 |
| Nov 14, 2025 | 9.25 | 9.70 | 9.06 | 9.10 | 9.10 | -1.62% | 12,688 |
| Nov 13, 2025 | 9.27 | 9.30 | 8.71 | 9.25 | 9.25 | -0.22% | 3,282 |
| Nov 12, 2025 | 9.41 | 9.41 | 9.01 | 9.27 | 9.27 | -1.49% | 5,136 |
| Nov 11, 2025 | 9.21 | 9.94 | 9.02 | 9.41 | 9.41 | 0.11% | 1,816 |
| Nov 10, 2025 | 9.17 | 9.94 | 9.07 | 9.40 | 9.40 | 2.51% | 1,889 |
| Nov 7, 2025 | 9.21 | 9.21 | 9.12 | 9.17 | 9.17 | -0.86% | 870 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.04 | 9.25 | 9.25 | -1.70% | 5,284 |
| Nov 4, 2025 | 10.00 | 10.00 | 9.08 | 9.41 | 9.41 | -2.99% | 4,632 |
| Nov 3, 2025 | 9.64 | 9.70 | 9.60 | 9.70 | 9.70 | 2.32% | 305 |
| Oct 31, 2025 | 9.48 | 10.00 | 9.31 | 9.48 | 9.48 | -0.11% | 2,109 |
| Oct 30, 2025 | 9.95 | 9.96 | 9.31 | 9.49 | 9.49 | -0.21% | 7,246 |
| Oct 29, 2025 | 9.51 | 10.04 | 9.40 | 9.51 | 9.51 | -0.11% | 1,958 |
| Oct 28, 2025 | 9.70 | 10.09 | 9.50 | 9.52 | 9.52 | -0.83% | 18,528 |
| Oct 27, 2025 | 9.40 | 9.74 | 9.10 | 9.60 | 9.60 | 2.13% | 8,032 |
| Oct 24, 2025 | 9.71 | 9.71 | 9.05 | 9.40 | 9.40 | -2.29% | 2,672 |
| Oct 23, 2025 | 9.86 | 10.40 | 9.23 | 9.62 | 9.62 | - | 15,848 |
| Oct 21, 2025 | 8.69 | 9.85 | 8.69 | 9.62 | 9.62 | 9.32% | 2,924 |
| Oct 20, 2025 | 9.07 | 9.30 | 7.77 | 8.80 | 8.80 | -2.98% | 5,419 |
| Oct 17, 2025 | 9.63 | 9.63 | 9.01 | 9.07 | 9.07 | -3.82% | 5,953 |
| Oct 16, 2025 | 9.05 | 9.93 | 9.01 | 9.43 | 9.43 | 0.86% | 3,326 |
| Oct 15, 2025 | 9.05 | 9.86 | 9.04 | 9.35 | 9.35 | 2.41% | 3,201 |