SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MPEL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 45.55 | 45.75 | 46.45 | 45.55 | 80000 | -4.91% |
| 01 Apr 2026 | 47.90 | 49.05 | 50.00 | 47.90 | 25600 | -4.96% |
| 30 Mar 2026 | 50.40 | 50.45 | 52.00 | 50.40 | 68800 | -5.00% |
| 27 Mar 2026 | 53.05 | 54.10 | 54.10 | 53.05 | 3200 | -4.93% |
| 25 Mar 2026 | 55.80 | 60.40 | 60.40 | 55.80 | 35200 | -10.00% |
| 24 Mar 2026 | 62.00 | 57.85 | 64.90 | 57.85 | 14400 | -3.35% |
| 23 Mar 2026 | 64.15 | 65.30 | 65.30 | 64.15 | 14400 | -9.96% |
| 20 Mar 2026 | 71.25 | 72.80 | 72.80 | 55.20 | 20800 | 13.55% |
| 19 Mar 2026 | 62.75 | 59.00 | 64.00 | 58.50 | 12800 | 16.20% |
| 18 Mar 2026 | 54.00 | 56.00 | 56.00 | 54.00 | 4800 | 9.20% |
| 17 Mar 2026 | 49.45 | 43.05 | 50.40 | 42.60 | 19200 | 17.74% |
| 16 Mar 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 1600 | -6.67% |
| 13 Mar 2026 | 45.00 | 43.50 | 45.00 | 43.50 | 19200 | 0.00% |
| 12 Mar 2026 | 45.00 | 45.50 | 45.50 | 45.00 | 156800 | 0.00% |
| 11 Mar 2026 | 45.00 | 45.60 | 46.00 | 45.00 | 48000 | 1.47% |
| 10 Mar 2026 | 44.35 | 46.00 | 47.90 | 44.30 | 12800 | -5.03% |
| 09 Mar 2026 | 46.70 | 50.00 | 50.95 | 44.00 | 64000 | -13.52% |
| 06 Mar 2026 | 54.00 | 55.00 | 55.50 | 53.75 | 9600 | -6.90% |
| 05 Mar 2026 | 58.00 | 50.20 | 61.00 | 50.20 | 14400 | 11.54% |
| 04 Mar 2026 | 52.00 | 51.55 | 52.00 | 51.55 | 3200 | -2.26% |
| 02 Mar 2026 | 53.20 | 50.00 | 55.25 | 50.00 | 22400 | -3.27% |
| 25 Feb 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 8000 | 5.77% |
| 24 Feb 2026 | 52.00 | 50.00 | 53.00 | 50.00 | 12800 | -5.88% |
| 23 Feb 2026 | 55.25 | 54.00 | 55.25 | 54.00 | 4800 | -0.45% |
| 20 Feb 2026 | 55.50 | 58.50 | 58.50 | 55.50 | 19200 | -7.50% |
| 19 Feb 2026 | 60.00 | 60.00 | 60.10 | 60.00 | 4800 | -2.28% |
| 18 Feb 2026 | 61.40 | 60.00 | 67.00 | 59.95 | 28800 | -3.99% |
| 17 Feb 2026 | 63.95 | 74.25 | 74.25 | 63.95 | 4800 | 3.15% |
| 16 Feb 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 1600 | 0.00% |
| 12 Feb 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 1600 | 1.81% |
| 11 Feb 2026 | 60.90 | 62.00 | 62.00 | 60.20 | 60800 | 1.50% |
| 10 Feb 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 1600 | 0.00% |
| 06 Feb 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 1600 | 0.00% |
| 05 Feb 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 1600 | -3.15% |
| 04 Feb 2026 | 61.95 | 60.50 | 62.00 | 60.00 | 155200 | 2.40% |
| 03 Feb 2026 | 60.50 | 58.00 | 60.50 | 58.00 | 11200 | 2.20% |
| 02 Feb 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 1600 | 0.42% |
| 01 Feb 2026 | 58.95 | 63.90 | 63.90 | 55.50 | 20800 | 2.88% |
| 30 Jan 2026 | 57.30 | 58.40 | 66.00 | 55.00 | 76800 | -16.53% |
| 29 Jan 2026 | 68.65 | 68.00 | 68.75 | 68.00 | 14400 | 2.39% |
| 28 Jan 2026 | 67.05 | 72.80 | 72.80 | 67.05 | 6400 | -2.83% |
| 27 Jan 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 3200 | -5.54% |
| 23 Jan 2026 | 73.05 | 62.40 | 73.05 | 62.40 | 11200 | -1.28% |
| 22 Jan 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 1600 | 0.00% |
| 20 Jan 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 1600 | -8.07% |
| 19 Jan 2026 | 80.50 | 80.00 | 82.90 | 77.00 | 67200 | -3.25% |
| 16 Jan 2026 | 83.20 | 81.00 | 83.20 | 81.00 | 3200 | 1.46% |
| 14 Jan 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 1600 | 7.89% |
| 13 Jan 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 3200 | -3.80% |
| 12 Jan 2026 | 79.00 | 82.00 | 82.00 | 78.50 | 8000 | -4.53% |
| 09 Jan 2026 | 82.75 | 83.00 | 83.00 | 82.50 | 3200 | -2.93% |
| 08 Jan 2026 | 85.25 | 81.55 | 88.95 | 81.55 | 3200 | -4.21% |
| 07 Jan 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 1600 | 5.58% |
| 06 Jan 2026 | 84.30 | 82.00 | 86.05 | 80.00 | 25600 | -5.33% |
| 05 Jan 2026 | 89.05 | 89.50 | 94.80 | 89.00 | 171200 | -1.06% |
| 02 Jan 2026 | 90.00 | 89.00 | 90.00 | 89.00 | 35200 | 0.00% |
| 01 Jan 2026 | 90.00 | 91.00 | 91.00 | 89.90 | 64000 | -1.04% |
| 31 Dec 2025 | 90.95 | 89.05 | 91.20 | 87.00 | 96000 | 1.06% |
| 30 Dec 2025 | 90.00 | 91.65 | 92.40 | 89.70 | 134400 | -7.22% |
| 29 Dec 2025 | 97.00 | 95.00 | 99.00 | 90.00 | 41600 | 4.70% |
| 24 Dec 2025 | 92.65 | 89.75 | 95.00 | 89.60 | 108800 | 0.71% |
| 23 Dec 2025 | 92.00 | 89.00 | 92.00 | 89.00 | 12800 | 3.37% |
| 22 Dec 2025 | 89.00 | 90.10 | 90.10 | 88.75 | 17600 | -0.78% |
| 19 Dec 2025 | 89.70 | 88.00 | 94.00 | 86.15 | 73600 | 0.39% |
| 18 Dec 2025 | 89.35 | 95.85 | 95.85 | 86.00 | 107200 | -6.34% |
| 17 Dec 2025 | 95.40 | 95.75 | 95.75 | 95.40 | 3200 | 6.00% |
| 16 Dec 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 1600 | -7.69% |
| 15 Dec 2025 | 97.50 | 95.05 | 97.50 | 95.00 | 6400 | -2.45% |
| 11 Dec 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 3200 | 1.99% |
| 10 Dec 2025 | 98.00 | 101.00 | 104.95 | 93.00 | 76800 | -2.34% |
| 09 Dec 2025 | 100.35 | 104.00 | 104.90 | 100.00 | 40000 | 0.35% |
| 08 Dec 2025 | 100.00 | 98.25 | 106.00 | 95.15 | 19200 | -5.30% |
| 05 Dec 2025 | 105.60 | 100.00 | 105.90 | 99.95 | 148800 | -2.40% |
| 04 Dec 2025 | 108.20 | 106.95 | 108.90 | 106.95 | 4800 | 2.37% |
| 03 Dec 2025 | 105.70 | 102.70 | 108.00 | 100.20 | 43200 | 2.42% |
| 02 Dec 2025 | 103.20 | 95.30 | 104.00 | 95.30 | 104000 | 7.78% |
| 01 Dec 2025 | 95.75 | 98.00 | 98.00 | 90.25 | 8000 | 2.74% |
| 28 Nov 2025 | 93.20 | 92.90 | 98.50 | 89.95 | 59200 | -2.92% |
| 27 Nov 2025 | 96.00 | 95.00 | 96.50 | 95.00 | 9600 | -1.23% |
| 26 Nov 2025 | 97.20 | 99.95 | 99.95 | 95.00 | 22400 | 1.78% |
| 25 Nov 2025 | 95.50 | 93.05 | 100.00 | 91.50 | 24000 | -1.39% |
| 24 Nov 2025 | 96.85 | 99.50 | 104.00 | 94.00 | 75200 | -0.97% |
| 21 Nov 2025 | 97.80 | 104.85 | 104.85 | 96.00 | 76800 | -6.72% |
| 20 Nov 2025 | 104.85 | 108.80 | 108.80 | 101.60 | 65600 | -4.60% |
| 19 Nov 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 6400 | 1.29% |
| 17 Nov 2025 | 108.50 | 110.00 | 110.00 | 103.00 | 49600 | -3.30% |
| 14 Nov 2025 | 112.20 | 109.00 | 115.00 | 109.00 | 6400 | -3.53% |
| 13 Nov 2025 | 116.30 | 109.10 | 117.60 | 109.10 | 27200 | 0.65% |
| 12 Nov 2025 | 115.55 | 117.90 | 117.90 | 112.20 | 20800 | 1.01% |
| 11 Nov 2025 | 114.40 | 114.90 | 114.90 | 110.10 | 33600 | 0.26% |
| 10 Nov 2025 | 114.10 | 107.80 | 118.95 | 104.95 | 38400 | 6.99% |
| 07 Nov 2025 | 106.65 | 110.00 | 110.00 | 99.00 | 72000 | -3.00% |
| 06 Nov 2025 | 109.95 | 109.70 | 110.60 | 109.70 | 6400 | 0.23% |
| 04 Nov 2025 | 109.70 | 111.05 | 112.70 | 107.35 | 105600 | -4.36% |
| 03 Nov 2025 | 114.70 | 112.95 | 114.95 | 109.00 | 56000 | 1.55% |
| 31 Oct 2025 | 112.95 | 113.00 | 113.00 | 112.95 | 4800 | -0.09% |
| 30 Oct 2025 | 113.05 | 114.00 | 115.05 | 107.10 | 36800 | -4.11% |
| 29 Oct 2025 | 117.90 | 113.80 | 122.00 | 112.50 | 89600 | 2.21% |
| 28 Oct 2025 | 115.35 | 121.50 | 121.50 | 110.70 | 128000 | -5.06% |
| 27 Oct 2025 | 121.50 | 127.50 | 127.50 | 120.10 | 27200 | -2.41% |
| 24 Oct 2025 | 124.50 | 125.05 | 129.50 | 120.25 | 67200 | -3.82% |
| 23 Oct 2025 | 129.45 | 129.80 | 141.50 | 125.00 | 217600 | 9.75% |
| 21 Oct 2025 | 117.95 | 115.00 | 124.10 | 114.50 | 54400 | 3.51% |
| 20 Oct 2025 | 113.95 | 104.45 | 121.90 | 104.45 | 233600 | 2.84% |
| 17 Oct 2025 | 110.80 | 100.30 | 110.80 | 100.30 | 934400 | 4.97% |
| 16 Oct 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 419200 | -5.00% |
| 15 Oct 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 6400 | -5.00% |
| 14 Oct 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 3200 | -5.00% |
| 13 Oct 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 19200 | -4.98% |
| 10 Oct 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 89600 | -4.99% |
| 09 Oct 2025 | 136.35 | 137.00 | 143.00 | 136.35 | 528000 | -4.98% |
| 08 Oct 2025 | 143.50 | 143.85 | 144.00 | 141.00 | 300800 | 2.90% |
| 07 Oct 2025 | 139.45 | 138.90 | 152.95 | 138.90 | 152000 | -4.62% |
