Mega Flex Plastics Limited (NSE:MEGAFLEX)
India
· Delayed Price · Currency is INR 141.70
+6.70 (4.96%)
At close: Mar 5, 2026
Mega Flex Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 4.96% | 3,000 |
| Mar 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 3,000 |
| Feb 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.52% | 3,000 |
| Feb 26, 2026 | 132.00 | 135.45 | 132.00 | 134.30 | 134.30 | 4.11% | 9,000 |
| Feb 25, 2026 | 132.50 | 132.50 | 129.00 | 129.00 | 129.00 | -1.23% | 9,000 |
| Feb 24, 2026 | 133.00 | 133.00 | 130.50 | 130.60 | 130.60 | -0.31% | 15,000 |
| Feb 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | 3,000 |
| Feb 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | 3,000 |
| Feb 19, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.02% | 3,000 |
| Feb 18, 2026 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 3.78% | 6,000 |
| Feb 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | 3,000 |
| Feb 16, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -3.53% | 6,000 |
| Feb 13, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 0.84% | 3,000 |
| Feb 12, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -0.50% | 3,000 |
| Feb 11, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 0.13% | 6,000 |
| Feb 10, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 1.87% | 3,000 |
| Feb 9, 2026 | 117.40 | 117.50 | 117.40 | 117.50 | 117.50 | 3.07% | 6,000 |
| Feb 3, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | 3,000 |
| Feb 2, 2026 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -0.91% | 6,000 |
| Feb 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.72% | 3,000 |
| Jan 29, 2026 | 105.00 | 106.05 | 102.00 | 106.05 | 106.05 | 5.00% | 9,000 |
| Jan 23, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 6,000 |
| Jan 22, 2026 | 108.25 | 108.25 | 104.00 | 104.00 | 104.00 | -3.93% | 6,000 |
| Jan 20, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 2.12% | 3,000 |
| Jan 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 3,000 |
| Jan 9, 2026 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | -4.50% | 15,000 |
| Jan 8, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -3.90% | 3,000 |
| Jan 7, 2026 | 121.15 | 121.15 | 115.50 | 115.50 | 115.50 | -4.66% | 6,000 |
| Jan 5, 2026 | 121.35 | 121.35 | 121.15 | 121.15 | 121.15 | -4.76% | 6,000 |
| Jan 2, 2026 | 127.15 | 127.25 | 127.15 | 127.20 | 127.20 | 4.95% | 6,000 |
| Jan 1, 2026 | 121.40 | 121.40 | 121.20 | 121.20 | 121.20 | -4.98% | 6,000 |
| Dec 31, 2025 | 127.50 | 127.55 | 127.50 | 127.55 | 127.55 | 3.20% | 6,000 |
| Dec 30, 2025 | 123.00 | 123.60 | 121.90 | 123.60 | 123.60 | 1.94% | 12,000 |
| Dec 29, 2025 | 118.00 | 121.25 | 117.00 | 121.25 | 121.25 | 3.63% | 18,000 |
| Dec 26, 2025 | 118.00 | 119.90 | 117.00 | 117.00 | 117.00 | 0.86% | 9,000 |
| Dec 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | 3,000 |
| Dec 23, 2025 | 115.00 | 116.50 | 115.00 | 116.50 | 116.50 | 1.39% | 18,000 |
| Dec 19, 2025 | 113.00 | 114.90 | 113.00 | 114.90 | 114.90 | 4.93% | 12,000 |
| Dec 18, 2025 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 4.48% | 9,000 |
| Dec 17, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -3.01% | 3,000 |
| Dec 16, 2025 | 108.45 | 108.45 | 108.05 | 108.05 | 108.05 | -4.38% | 6,000 |
| Dec 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.71% | 3,000 |
| Dec 11, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.18% | 6,000 |
| Dec 10, 2025 | 110.80 | 110.90 | 110.80 | 110.90 | 110.90 | 0.09% | 6,000 |
| Dec 9, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.27% | 6,000 |
| Dec 8, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.27% | 6,000 |
| Dec 5, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | 3,000 |
| Dec 3, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 4.95% | 3,000 |
| Dec 2, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 9,000 |
| Dec 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.46% | 3,000 |
| Nov 28, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1.00% | 6,000 |
| Nov 27, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.45% | 3,000 |
| Nov 26, 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -0.45% | 12,000 |
| Nov 24, 2025 | 101.00 | 101.05 | 100.50 | 100.50 | 100.50 | 3.45% | 12,000 |
| Nov 21, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 4.97% | 9,000 |
| Nov 20, 2025 | 91.00 | 95.85 | 89.00 | 92.55 | 92.55 | 1.26% | 42,000 |
| Nov 19, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 5.00% | 33,000 |
| Nov 18, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 4.94% | 15,000 |
| Nov 17, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 5.00% | 6,000 |
| Nov 14, 2025 | 78.95 | 79.00 | 78.95 | 79.00 | 79.00 | 4.64% | 9,000 |
| Nov 13, 2025 | 78.00 | 78.00 | 74.50 | 75.50 | 75.50 | -1.24% | 39,000 |
| Nov 12, 2025 | 76.40 | 76.45 | 76.40 | 76.45 | 76.45 | 4.94% | 15,000 |
| Nov 11, 2025 | 72.85 | 72.85 | 72.80 | 72.85 | 72.85 | 4.97% | 24,000 |
| Nov 10, 2025 | 66.40 | 69.55 | 66.40 | 69.40 | 69.40 | 4.52% | 33,000 |
| Nov 7, 2025 | 60.10 | 66.40 | 60.10 | 66.40 | 66.40 | 4.98% | 12,000 |
| Nov 6, 2025 | 60.25 | 63.25 | 60.25 | 63.25 | 63.25 | 4.98% | 15,000 |
| Nov 4, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 4.97% | 6,000 |
| Nov 3, 2025 | 56.70 | 57.40 | 56.70 | 57.40 | 57.40 | 4.94% | 24,000 |
| Oct 30, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 4.99% | 6,000 |
| Oct 29, 2025 | 52.00 | 52.10 | 52.00 | 52.10 | 52.10 | 4.93% | 9,000 |
| Oct 28, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 4.97% | 9,000 |
| Oct 27, 2025 | 46.00 | 47.30 | 46.00 | 47.30 | 47.30 | 4.99% | 12,000 |
| Oct 21, 2025 | 43.75 | 45.55 | 43.50 | 45.05 | 45.05 | -1.53% | 81,000 |
| Oct 20, 2025 | 45.75 | 45.75 | 45.60 | 45.75 | 45.75 | -4.69% | 12,000 |
| Oct 17, 2025 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | 1.59% | 6,000 |
| Oct 16, 2025 | 51.75 | 51.95 | 47.20 | 47.25 | 47.25 | -4.55% | 18,000 |
| Oct 15, 2025 | 47.50 | 49.50 | 47.50 | 49.50 | 49.50 | -0.50% | 6,000 |
| Oct 14, 2025 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | -4.97% | 6,000 |
| Oct 13, 2025 | 52.50 | 52.50 | 52.35 | 52.35 | 52.35 | -4.82% | 9,000 |
| Oct 9, 2025 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -5.01% | 9,000 |
| Oct 8, 2025 | 58.00 | 58.00 | 57.90 | 57.90 | 57.90 | -5.00% | 6,000 |
| Oct 7, 2025 | 61.30 | 61.30 | 60.95 | 60.95 | 60.95 | -4.99% | 18,000 |
| Oct 6, 2025 | 64.20 | 67.50 | 64.15 | 64.15 | 64.15 | -4.96% | 24,000 |
| Sep 26, 2025 | 67.45 | 67.50 | 67.45 | 67.50 | 67.50 | 0.75% | 24,000 |
| Sep 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.81% | 6,000 |
| Sep 24, 2025 | 67.00 | 67.55 | 66.00 | 67.55 | 67.55 | 4.00% | 51,000 |
| Sep 22, 2025 | 67.00 | 67.50 | 63.00 | 64.95 | 64.95 | -1.29% | 54,000 |
| Sep 19, 2025 | 64.95 | 65.80 | 64.95 | 65.80 | 65.80 | 4.94% | 33,000 |
| Sep 17, 2025 | 67.50 | 67.50 | 62.70 | 62.70 | 62.70 | -5.00% | 45,000 |
| Sep 16, 2025 | 67.00 | 67.50 | 66.00 | 66.00 | 66.00 | 0.99% | 54,000 |
| Sep 15, 2025 | 62.25 | 65.35 | 62.25 | 65.35 | 65.35 | 4.98% | 48,000 |
| Sep 12, 2025 | 62.25 | 62.25 | 61.90 | 62.25 | 62.25 | 4.97% | 18,000 |
| Sep 11, 2025 | 59.20 | 59.30 | 59.20 | 59.30 | 59.30 | 4.96% | 9,000 |
| Sep 10, 2025 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 4.92% | 15,000 |
| Sep 9, 2025 | 48.80 | 53.85 | 48.80 | 53.85 | 53.85 | 4.97% | 27,000 |