Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India · Delayed Price · Currency is INR 129.85
+1.90 (1.48%)
At close: Sep 17, 2025
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 124.30 | 125.70 | 123.60 | 125.25 | 125.25 | 1.46% | 111,815 |
| Aug 18, 2025 | 124.10 | 125.00 | 122.90 | 123.45 | 123.45 | -0.12% | 136,255 |
| Aug 14, 2025 | 124.85 | 126.35 | 122.40 | 123.60 | 123.60 | -0.96% | 98,187 |
| Aug 13, 2025 | 126.30 | 126.30 | 124.00 | 124.80 | 124.80 | -1.03% | 91,185 |
| Aug 12, 2025 | 126.00 | 128.40 | 125.70 | 126.10 | 126.10 | 0.32% | 60,604 |
| 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 |