Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India · Delayed Price · Currency is INR 158.80
-3.05 (-1.88%)
At close: Dec 2, 2025
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 158.50 | 164.35 | 158.50 | 161.85 | 161.85 | 2.53% | 308,352 |
| Nov 28, 2025 | 160.00 | 160.95 | 157.50 | 157.85 | 157.85 | -1.47% | 126,516 |
| Nov 27, 2025 | 161.20 | 162.65 | 158.65 | 160.20 | 160.20 | -0.37% | 275,814 |
| Nov 26, 2025 | 166.30 | 167.20 | 158.10 | 160.80 | 160.80 | -2.93% | 492,869 |
| Nov 25, 2025 | 167.00 | 169.40 | 164.30 | 165.65 | 165.65 | -0.51% | 246,547 |
| Nov 24, 2025 | 170.70 | 171.95 | 163.95 | 166.50 | 166.50 | -2.23% | 415,873 |
| Nov 21, 2025 | 174.50 | 176.70 | 169.60 | 170.30 | 170.30 | -2.24% | 250,065 |
| Nov 20, 2025 | 174.05 | 181.00 | 173.75 | 174.20 | 174.20 | 0.09% | 433,426 |
| Nov 19, 2025 | 178.70 | 178.70 | 173.25 | 174.05 | 174.05 | -2.44% | 320,965 |
| Nov 18, 2025 | 183.85 | 183.85 | 177.55 | 178.40 | 178.40 | -2.75% | 558,766 |
| Nov 17, 2025 | 171.95 | 185.00 | 171.95 | 183.45 | 183.45 | 6.78% | 1,558,222 |
| Nov 14, 2025 | 174.70 | 175.30 | 171.20 | 171.80 | 171.80 | -1.21% | 253,609 |
| Nov 13, 2025 | 174.80 | 178.00 | 172.75 | 173.90 | 173.90 | -0.29% | 241,403 |
| Nov 12, 2025 | 178.45 | 182.25 | 173.40 | 174.40 | 174.40 | -2.24% | 773,765 |
| Nov 11, 2025 | 168.90 | 179.80 | 168.90 | 178.40 | 178.40 | 4.54% | 1,163,565 |
| Nov 10, 2025 | 174.35 | 178.35 | 168.75 | 170.65 | 170.65 | -0.99% | 485,784 |
| Nov 7, 2025 | 170.05 | 175.25 | 167.70 | 172.35 | 172.35 | 1.56% | 884,779 |
| Nov 6, 2025 | 175.45 | 178.15 | 168.20 | 169.70 | 169.70 | -3.52% | 963,876 |
| Nov 4, 2025 | 168.20 | 180.35 | 166.80 | 175.90 | 175.90 | 4.36% | 2,322,596 |
| Nov 3, 2025 | 166.60 | 172.95 | 164.70 | 168.55 | 168.55 | 1.26% | 1,254,985 |
| 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 |