Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India · Delayed Price · Currency is INR 166.45
+3.95 (2.43%)
At close: Oct 31, 2025
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 162.00 | 171.35 | 159.30 | 166.45 | 166.45 | 2.43% | 1,539,189 |
| Oct 30, 2025 | 162.35 | 168.70 | 158.05 | 162.50 | 162.50 | 1.94% | 1,584,834 |
| Oct 29, 2025 | 153.00 | 163.40 | 152.30 | 159.40 | 159.40 | 4.25% | 2,132,080 |
| Oct 28, 2025 | 150.00 | 154.40 | 148.85 | 152.90 | 152.90 | 2.21% | 525,939 |
| Oct 27, 2025 | 145.45 | 152.90 | 144.30 | 149.60 | 149.60 | 3.07% | 635,333 |
| Oct 24, 2025 | 146.75 | 147.10 | 143.45 | 145.15 | 145.15 | -0.55% | 280,494 |
| Oct 23, 2025 | 150.10 | 150.50 | 144.40 | 145.95 | 145.95 | -2.99% | 225,587 |
| Oct 21, 2025 | 152.45 | 152.45 | 149.90 | 150.45 | 150.45 | -0.69% | 109,121 |
| Oct 20, 2025 | 140.85 | 153.50 | 139.50 | 151.50 | 151.50 | 7.56% | 1,748,166 |
| Oct 17, 2025 | 143.75 | 144.20 | 140.10 | 140.85 | 140.85 | -1.92% | 243,516 |
| Oct 16, 2025 | 151.45 | 154.55 | 143.05 | 143.60 | 143.60 | 1.13% | 2,227,678 |
| Oct 15, 2025 | 141.05 | 143.85 | 139.05 | 142.00 | 142.00 | 0.67% | 225,346 |
| Oct 14, 2025 | 142.70 | 143.55 | 138.20 | 141.05 | 141.05 | -1.16% | 136,931 |
| Oct 13, 2025 | 141.00 | 143.85 | 141.00 | 142.70 | 142.70 | -0.76% | 82,581 |
| Oct 10, 2025 | 145.55 | 146.45 | 143.50 | 143.80 | 143.80 | -1.07% | 120,306 |
| Oct 9, 2025 | 145.85 | 148.25 | 144.40 | 145.35 | 145.35 | -0.85% | 91,800 |
| Oct 8, 2025 | 149.00 | 149.25 | 146.20 | 146.60 | 146.60 | -1.97% | 324,800 |
| Oct 7, 2025 | 147.90 | 154.25 | 146.90 | 149.55 | 149.55 | 1.42% | 1,108,646 |
| Oct 6, 2025 | 143.30 | 148.45 | 141.65 | 147.45 | 147.45 | 2.82% | 934,262 |
| Oct 3, 2025 | 134.05 | 146.75 | 132.15 | 143.40 | 143.40 | 7.54% | 1,358,780 |
| Oct 1, 2025 | 132.75 | 136.30 | 132.70 | 133.35 | 133.35 | 0.45% | 97,266 |
| Sep 30, 2025 | 134.85 | 135.80 | 131.70 | 132.75 | 132.75 | -1.15% | 235,613 |
| Sep 29, 2025 | 127.65 | 137.60 | 127.30 | 134.30 | 134.30 | 5.29% | 853,340 |
| Sep 26, 2025 | 128.70 | 130.50 | 125.95 | 127.55 | 127.55 | -1.77% | 130,986 |
| Sep 25, 2025 | 127.45 | 130.65 | 127.40 | 129.85 | 129.85 | 1.92% | 68,873 |
| Sep 24, 2025 | 128.40 | 129.60 | 127.20 | 127.40 | 127.40 | -1.32% | 28,027 |
| Sep 23, 2025 | 129.85 | 130.55 | 128.70 | 129.10 | 129.10 | -0.54% | 35,403 |
| Sep 22, 2025 | 129.55 | 132.50 | 129.05 | 129.80 | 129.80 | -0.08% | 170,865 |
| Sep 19, 2025 | 131.00 | 132.10 | 129.40 | 129.90 | 129.90 | -0.88% | 55,322 |
| Sep 18, 2025 | 131.05 | 132.00 | 130.10 | 131.05 | 131.05 | 0.92% | 145,607 |
| Sep 17, 2025 | 127.95 | 130.65 | 127.95 | 129.85 | 129.85 | 1.48% | 209,675 |
| Sep 16, 2025 | 127.45 | 128.70 | 127.00 | 127.95 | 127.95 | 0.79% | 98,399 |
| Sep 15, 2025 | 127.40 | 128.50 | 126.20 | 126.95 | 126.95 | 0.36% | 101,017 |
| Sep 12, 2025 | 128.55 | 128.55 | 126.00 | 126.50 | 126.50 | -0.94% | 81,586 |
| Sep 11, 2025 | 127.80 | 131.75 | 127.00 | 127.70 | 127.70 | 0.59% | 229,664 |
| Sep 10, 2025 | 125.55 | 128.70 | 125.55 | 126.95 | 126.95 | 1.16% | 132,127 |
| Sep 9, 2025 | 126.25 | 129.05 | 125.10 | 125.50 | 125.50 | -0.99% | 83,769 |
| Sep 8, 2025 | 126.55 | 128.35 | 126.50 | 126.75 | 126.75 | 0.20% | 100,605 |
| Sep 5, 2025 | 126.05 | 127.30 | 125.10 | 126.50 | 126.50 | 1.20% | 85,478 |
| Sep 4, 2025 | 128.75 | 128.75 | 124.45 | 125.00 | 125.00 | -1.73% | 61,108 |
| Sep 3, 2025 | 127.15 | 128.40 | 126.70 | 127.20 | 127.20 | 0.39% | 54,337 |
| Sep 2, 2025 | 126.05 | 128.30 | 125.15 | 126.70 | 126.70 | 0.60% | 115,065 |
| Sep 1, 2025 | 122.10 | 126.35 | 122.10 | 125.95 | 125.95 | 3.24% | 110,009 |
| Aug 29, 2025 | 121.70 | 122.75 | 120.35 | 122.00 | 122.00 | 0.25% | 90,805 |
| Aug 28, 2025 | 123.65 | 123.70 | 121.50 | 121.70 | 121.70 | -1.78% | 27,981 |
| Aug 26, 2025 | 121.85 | 124.30 | 121.60 | 123.90 | 123.90 | 0.16% | 149,694 |
| Aug 25, 2025 | 125.05 | 126.30 | 123.15 | 123.70 | 123.70 | -0.96% | 84,342 |
| Aug 22, 2025 | 127.15 | 127.15 | 124.15 | 124.90 | 124.90 | -1.30% | 76,137 |
| Aug 21, 2025 | 125.30 | 128.80 | 125.30 | 126.55 | 126.55 | 1.08% | 273,839 |
| Aug 20, 2025 | 125.35 | 127.70 | 124.65 | 125.20 | 125.20 | -0.04% | 173,511 |