Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India · Delayed Price · Currency is INR 125.55
+1.85 (1.50%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 126.65 | 126.65 | 123.70 | 125.70 | 125.70 | 0.12% | 62,730 |
| Aug 8, 2025 | 124.05 | 129.00 | 123.25 | 125.55 | 125.55 | 1.50% | 279,613 |
| Aug 7, 2025 | 126.70 | 126.70 | 120.50 | 123.70 | 123.70 | -1.32% | 215,598 |
| Aug 6, 2025 | 126.90 | 127.75 | 123.40 | 125.35 | 125.35 | -1.22% | 75,084 |
| Aug 5, 2025 | 128.15 | 129.00 | 125.80 | 126.90 | 126.90 | - | 105,846 |
| Aug 4, 2025 | 124.55 | 127.55 | 122.95 | 126.90 | 126.90 | 2.79% | 170,383 |
| Aug 1, 2025 | 126.20 | 127.30 | 123.05 | 123.45 | 123.45 | -2.18% | 156,721 |
| Jul 31, 2025 | 129.00 | 129.35 | 125.30 | 126.20 | 126.20 | -2.85% | 334,088 |
| Jul 30, 2025 | 132.75 | 134.75 | 129.60 | 129.90 | 129.90 | -1.07% | 183,017 |
| Jul 29, 2025 | 136.85 | 136.85 | 129.85 | 131.30 | 131.30 | -2.63% | 221,896 |
| Jul 28, 2025 | 141.05 | 141.90 | 134.00 | 134.85 | 134.85 | -4.19% | 248,437 |
| Jul 25, 2025 | 151.40 | 151.40 | 140.15 | 140.75 | 140.75 | -7.03% | 531,255 |
| Jul 24, 2025 | 156.00 | 158.25 | 149.65 | 151.40 | 151.40 | -2.73% | 448,086 |
| Jul 23, 2025 | 146.00 | 156.50 | 144.35 | 155.65 | 155.65 | 7.49% | 1,622,397 |
| Jul 22, 2025 | 141.00 | 146.90 | 140.85 | 144.80 | 144.80 | 3.99% | 759,970 |
| Jul 21, 2025 | 140.05 | 142.15 | 136.70 | 139.25 | 139.25 | -6.76% | 602,559 |
| Jul 18, 2025 | 147.05 | 150.20 | 147.05 | 149.35 | 149.35 | 1.22% | 499,231 |
| Jul 17, 2025 | 147.30 | 149.20 | 146.25 | 147.55 | 147.55 | 0.37% | 162,382 |
| Jul 16, 2025 | 145.80 | 148.30 | 144.55 | 147.00 | 147.00 | 0.89% | 83,957 |
| Jul 15, 2025 | 142.00 | 146.10 | 142.00 | 145.70 | 145.70 | 2.64% | 106,008 |
| Jul 14, 2025 | 141.55 | 143.75 | 141.20 | 141.95 | 141.95 | -0.32% | 57,579 |
| Jul 11, 2025 | 145.00 | 145.60 | 142.00 | 142.40 | 142.40 | -2.13% | 66,175 |
| Jul 10, 2025 | 145.30 | 147.60 | 144.95 | 145.50 | 145.50 | -0.85% | 134,761 |
| Jul 9, 2025 | 145.00 | 150.75 | 144.40 | 146.75 | 146.75 | 1.28% | 321,580 |
| Jul 8, 2025 | 146.00 | 147.00 | 143.25 | 144.90 | 144.90 | -0.51% | 217,151 |
| Jul 7, 2025 | 152.00 | 153.25 | 145.30 | 145.65 | 145.65 | -3.54% | 288,659 |
| Jul 4, 2025 | 148.65 | 154.00 | 146.25 | 151.00 | 151.00 | 2.20% | 1,585,197 |
| Jul 3, 2025 | 144.20 | 151.35 | 143.50 | 147.75 | 147.75 | 2.50% | 470,441 |
| Jul 2, 2025 | 142.85 | 147.45 | 142.85 | 144.15 | 144.15 | 0.91% | 294,747 |
| Jul 1, 2025 | 144.65 | 147.60 | 142.20 | 142.85 | 142.85 | -0.31% | 108,144 |
| Jun 30, 2025 | 143.60 | 145.05 | 142.55 | 143.30 | 143.30 | -0.21% | 91,632 |
| Jun 27, 2025 | 142.35 | 144.70 | 142.35 | 143.60 | 143.60 | 0.63% | 73,655 |
| Jun 26, 2025 | 141.75 | 145.10 | 141.75 | 142.70 | 142.70 | 1.03% | 183,560 |
| Jun 25, 2025 | 141.80 | 143.90 | 139.90 | 141.25 | 141.25 | -0.28% | 137,951 |
| Jun 24, 2025 | 143.95 | 145.50 | 141.30 | 141.65 | 141.65 | -2.75% | 189,982 |
| Jun 23, 2025 | 133.50 | 147.15 | 133.50 | 145.65 | 145.65 | 7.89% | 1,035,367 |
| Jun 20, 2025 | 131.60 | 135.95 | 131.60 | 135.00 | 135.00 | 1.73% | 58,325 |
| Jun 19, 2025 | 135.60 | 137.30 | 131.70 | 132.70 | 132.70 | -2.10% | 44,228 |
| Jun 18, 2025 | 136.70 | 137.80 | 134.70 | 135.55 | 135.55 | -1.49% | 57,391 |
| Jun 17, 2025 | 137.90 | 140.05 | 136.25 | 137.60 | 137.60 | 0.62% | 150,538 |
| Jun 16, 2025 | 136.45 | 140.70 | 134.65 | 136.75 | 136.75 | -1.62% | 257,662 |
| Jun 13, 2025 | 138.85 | 141.90 | 138.10 | 139.00 | 139.00 | -2.63% | 105,868 |
| Jun 12, 2025 | 147.00 | 147.05 | 140.90 | 142.75 | 142.75 | -2.19% | 275,122 |
| Jun 11, 2025 | 144.05 | 150.90 | 142.65 | 145.95 | 145.95 | 1.39% | 740,167 |
| Jun 10, 2025 | 143.75 | 145.40 | 142.30 | 143.95 | 143.95 | 0.56% | 109,058 |
| Jun 9, 2025 | 141.55 | 144.60 | 141.40 | 143.15 | 143.15 | 1.49% | 80,489 |
| Jun 6, 2025 | 141.50 | 142.05 | 140.50 | 141.05 | 141.05 | -0.32% | 137,339 |
| Jun 5, 2025 | 142.55 | 143.00 | 140.65 | 141.50 | 141.50 | -0.11% | 73,302 |
| Jun 4, 2025 | 141.05 | 143.50 | 138.50 | 141.65 | 141.65 | 0.32% | 318,073 |
| Jun 3, 2025 | 144.00 | 147.75 | 140.40 | 141.20 | 141.20 | -1.60% | 440,649 |