Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India · Delayed Price · Currency is INR 189.45
+6.55 (3.58%)
At close: Oct 27, 2026
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 180.15 | 190.40 | 179.35 | 189.45 | 189.45 | 3.58% | 2,027,360 |
| Oct 26, 2026 | 160.70 | 184.80 | 159.00 | 182.90 | 182.90 | 12.66% | 4,520,386 |
| Oct 23, 2026 | 165.75 | 167.20 | 160.50 | 162.35 | 162.35 | -2.67% | 578,433 |
| Oct 22, 2026 | 167.65 | 171.50 | 163.10 | 166.80 | 166.80 | -0.51% | 610,772 |
| Oct 21, 2026 | 172.80 | 174.10 | 166.65 | 167.65 | 167.65 | -1.90% | 603,538 |
| Oct 19, 2026 | 173.40 | 177.15 | 172.40 | 173.90 | 170.90 | 0.64% | 722,573 |
| Oct 16, 2026 | 176.00 | 176.00 | 169.60 | 172.80 | 169.82 | -1.17% | 894,810 |
| Oct 15, 2026 | 190.80 | 191.40 | 171.30 | 174.85 | 171.83 | -5.61% | 3,100,968 |
| Oct 14, 2026 | 176.20 | 186.30 | 176.00 | 185.25 | 182.05 | 5.38% | 963,001 |
| Oct 13, 2026 | 174.10 | 176.75 | 170.50 | 175.80 | 172.77 | 0.98% | 385,637 |
| Oct 12, 2026 | 175.55 | 175.55 | 171.60 | 174.10 | 171.10 | 1.16% | 290,381 |
| Oct 9, 2026 | 174.70 | 176.25 | 171.00 | 172.10 | 169.13 | -1.09% | 320,826 |
| Oct 8, 2026 | 183.85 | 183.85 | 170.85 | 174.00 | 171.00 | -4.84% | 506,724 |
| Oct 7, 2026 | 174.90 | 184.30 | 174.05 | 182.85 | 179.70 | 4.73% | 1,043,254 |
| Oct 6, 2026 | 172.75 | 176.85 | 171.35 | 174.60 | 171.59 | 1.16% | 663,634 |
| Oct 5, 2026 | 165.25 | 173.50 | 163.20 | 172.60 | 169.62 | 4.80% | 708,012 |
| Oct 1, 2026 | 167.55 | 168.05 | 161.60 | 164.70 | 161.86 | -2.69% | 1,119,498 |
| Sep 30, 2026 | 172.70 | 180.75 | 162.40 | 169.25 | 166.33 | -1.43% | 1,790,653 |
| Sep 29, 2026 | 169.75 | 177.65 | 168.00 | 171.70 | 168.74 | 1.12% | 1,010,686 |
| Sep 28, 2026 | 164.25 | 173.50 | 163.60 | 169.80 | 166.87 | 3.00% | 1,509,570 |
| Sep 25, 2026 | 164.95 | 166.25 | 162.80 | 164.85 | 162.01 | 0.30% | 241,124 |
| Sep 24, 2026 | 165.60 | 167.00 | 163.50 | 164.35 | 161.51 | -1.29% | 274,028 |
| Sep 23, 2026 | 164.60 | 169.95 | 164.40 | 166.50 | 163.63 | 1.28% | 319,067 |
| Sep 22, 2026 | 167.85 | 168.10 | 164.00 | 164.40 | 161.56 | -1.38% | 231,016 |
| Sep 21, 2026 | 167.20 | 170.75 | 165.45 | 166.70 | 163.82 | 0.79% | 639,659 |
| Sep 18, 2026 | 164.15 | 167.00 | 162.70 | 165.40 | 162.55 | 0.98% | 305,716 |
| Sep 17, 2026 | 166.30 | 168.00 | 162.50 | 163.80 | 160.97 | -1.33% | 322,012 |
| Sep 16, 2026 | 166.95 | 170.50 | 163.90 | 166.00 | 163.14 | -0.57% | 562,855 |
| Sep 15, 2026 | 175.60 | 176.00 | 165.90 | 166.95 | 164.07 | -5.09% | 521,966 |
| Sep 11, 2026 | 183.40 | 186.70 | 173.60 | 175.90 | 172.87 | -3.01% | 965,523 |
| Sep 10, 2026 | 185.20 | 191.95 | 148.10 | 181.35 | 178.22 | -1.57% | 1,199,285 |
| Sep 9, 2026 | 173.05 | 186.95 | 173.00 | 184.25 | 181.07 | 6.47% | 2,711,029 |
| Sep 8, 2026 | 174.50 | 176.25 | 170.90 | 173.05 | 170.06 | -0.06% | 221,804 |
| Sep 7, 2026 | 175.25 | 176.55 | 172.30 | 173.15 | 170.16 | -1.00% | 215,844 |
| Sep 4, 2026 | 176.85 | 178.90 | 174.25 | 174.90 | 171.88 | -0.60% | 189,965 |
| Sep 3, 2026 | 175.75 | 179.95 | 174.65 | 175.95 | 172.91 | 0.43% | 551,250 |
| Sep 2, 2026 | 172.10 | 175.95 | 169.55 | 175.20 | 172.18 | 2.31% | 512,649 |
| Sep 1, 2026 | 171.00 | 177.10 | 170.00 | 171.25 | 168.30 | 0.59% | 723,275 |
| Aug 31, 2026 | 168.55 | 172.80 | 167.30 | 170.25 | 167.31 | 1.01% | 401,960 |
| Aug 28, 2026 | 171.60 | 172.45 | 168.10 | 168.55 | 165.64 | -1.32% | 171,817 |
| Aug 27, 2026 | 173.30 | 174.40 | 169.25 | 170.80 | 167.85 | -1.44% | 197,938 |
| Aug 26, 2026 | 172.20 | 175.80 | 171.50 | 173.30 | 170.31 | 0.87% | 219,817 |
| Aug 25, 2026 | 173.20 | 174.15 | 171.30 | 171.80 | 168.84 | -1.18% | 272,554 |
| Aug 24, 2026 | 177.00 | 178.10 | 173.25 | 173.85 | 170.85 | -1.67% | 320,016 |
| Aug 21, 2026 | 174.25 | 177.10 | 174.00 | 176.80 | 173.75 | 1.58% | 898,170 |
| Aug 20, 2026 | 176.20 | 177.15 | 169.40 | 174.05 | 171.05 | -1.39% | 1,239,450 |
| Aug 19, 2026 | 180.65 | 183.85 | 175.05 | 176.50 | 173.46 | -0.48% | 1,070,827 |
| Aug 18, 2026 | 176.55 | 188.95 | 176.40 | 177.35 | 174.29 | 0.03% | 3,154,114 |
| Aug 17, 2026 | 171.00 | 177.75 | 170.45 | 177.30 | 174.24 | 3.96% | 780,022 |
| Aug 14, 2026 | 173.70 | 176.75 | 170.00 | 170.55 | 167.61 | -2.15% | 200,303 |