MPL Plastics Share Price History MPL Plastics

4.77

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

MPL Plastics Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 5.02 5.27 4.77 4.77 20 0.07 13,506 0.50 -0.30
02-Jul-2020 5 5.50 5 5.02 33 0.08 15,770 0.50 0.02
01-Jul-2020 5.27 5.28 4.78 5.24 8 0.01 1,470 0.50 -0
30-Jun-2020 5.15 5.15 4.68 5.03 3 0 604 0.47 -0.10
29-Jun-2020 4.80 4.92 4.75 4.92 6 0 616 0.17 0.12
26-Jun-2020 5.40 5.40 4.92 4.92 13 0.02 3,914 0.48 -0.50
25-Jun-2020 5.66 5.67 5.15 5.16 26 0.04 7,059 0.52 -0.50
24-Jun-2020 5.42 5.43 5.01 5.40 17 0.03 5,414 0.42 -0
23-Jun-2020 5.18 5.18 5.09 5.18 27 0.04 8,154 0.09 0
22-Jun-2020 5 5.01 4.61 4.94 16 0.02 3,908 0.40 -0.10
19-Jun-2020 4.78 4.79 4.78 4.78 12 0.03 6,357 0.01 0
18-Jun-2020 4.41 4.57 4.15 4.57 21 0.07 16,180 0.42 0.16
17-Jun-2020 4.30 4.41 4 4.36 23 0.08 19,388 0.41 0.06
16-Jun-2020 4.23 4.23 4.21 4.21 13 0.02 4,883 0.02 -0
15-Jun-2020 4.09 4.09 3.71 4.03 8 0.02 6,535 0.38 -0.10
12-Jun-2020 3.89 3.90 3.54 3.90 11 0.06 16,508 0.36 0.01
11-Jun-2020 3.72 3.72 3.55 3.72 17 0.06 15,555 0.17 0
10-Jun-2020 3.55 3.55 3.55 3.55 8 0.05 13,802 0 0
09-Jun-2020 3.39 3.39 3.39 3.39 7 0.01 4,293 0 0
08-Jun-2020 3.23 3.23 3.23 3.23 12 0.09 28,000 0 0