MPL Plastics Limited (BOM:526143)
India
· Delayed Price · Currency is INR 6.84
+0.69 (11.22%)
At close: Apr 29, 2026
MPL Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.15 | 6.84 | 6.15 | 6.84 | 6.84 | 11.22% | 156 |
| Apr 28, 2026 | 6.00 | 6.50 | 6.00 | 6.15 | 6.15 | 0.82% | 2,748 |
| Apr 27, 2026 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | -1.45% | 4,316 |
| Apr 24, 2026 | 6.20 | 6.23 | 6.19 | 6.19 | 6.19 | 2.65% | 907 |
| Apr 23, 2026 | 6.39 | 6.39 | 6.03 | 6.03 | 6.03 | -5.19% | 3,762 |
| Apr 22, 2026 | 6.05 | 6.40 | 6.05 | 6.36 | 6.36 | -0.63% | 7,743 |
| Apr 21, 2026 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 0.47% | 1,744 |
| Apr 20, 2026 | 6.30 | 6.45 | 6.30 | 6.37 | 6.37 | 2.74% | 3,696 |
| Apr 17, 2026 | 6.10 | 6.20 | 6.08 | 6.20 | 6.20 | 1.81% | 5,070 |
| Apr 16, 2026 | 6.10 | 6.10 | 6.07 | 6.09 | 6.09 | -1.77% | 3,305 |
| Apr 15, 2026 | 5.90 | 6.40 | 5.89 | 6.20 | 6.20 | 5.08% | 11,576 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 3,686 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | -1.50% | 18,128 |
| Apr 9, 2026 | 6.59 | 6.59 | 5.81 | 5.99 | 5.99 | -3.23% | 22,982 |
| Apr 8, 2026 | 6.34 | 6.60 | 6.00 | 6.19 | 6.19 | 4.21% | 65,418 |
| Apr 7, 2026 | 5.95 | 6.05 | 5.40 | 5.94 | 5.94 | 1.02% | 13,662 |
| Apr 6, 2026 | 6.12 | 6.12 | 5.40 | 5.88 | 5.88 | -1.67% | 8,107 |
| Apr 2, 2026 | 5.88 | 5.99 | 5.80 | 5.98 | 5.98 | 0.84% | 2,185 |
| Apr 1, 2026 | 5.70 | 6.10 | 5.70 | 5.93 | 5.93 | 8.41% | 1,859 |
| Mar 30, 2026 | 6.20 | 6.30 | 5.28 | 5.47 | 5.47 | -13.04% | 32,278 |
| Mar 27, 2026 | 6.78 | 6.78 | 5.92 | 6.29 | 6.29 | -1.72% | 7,991 |
| Mar 25, 2026 | 6.33 | 6.70 | 6.21 | 6.40 | 6.40 | -0.93% | 9,553 |
| Mar 24, 2026 | 6.36 | 6.60 | 6.26 | 6.46 | 6.46 | 3.53% | 5,740 |
| Mar 23, 2026 | 6.18 | 6.60 | 6.18 | 6.24 | 6.24 | -4.15% | 44,698 |
| Mar 20, 2026 | 6.40 | 6.75 | 6.40 | 6.51 | 6.51 | 1.72% | 51,347 |
| Mar 19, 2026 | 6.72 | 6.72 | 6.40 | 6.40 | 6.40 | -2.88% | 4,978 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.38 | 6.59 | 6.59 | 3.62% | 1,264 |
| Mar 17, 2026 | 6.98 | 6.98 | 6.25 | 6.36 | 6.36 | -7.02% | 16,472 |
| Mar 16, 2026 | 7.25 | 7.25 | 6.61 | 6.84 | 6.84 | -4.74% | 7,029 |
| Mar 13, 2026 | 7.89 | 7.89 | 6.83 | 7.18 | 7.18 | -0.14% | 12,815 |
| Mar 12, 2026 | 7.15 | 7.30 | 6.70 | 7.19 | 7.19 | -1.51% | 7,917 |
| Mar 11, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 1.67% | 6,926 |
| 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 |