Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India · Delayed Price · Currency is INR 164.70
-4.55 (-2.69%)
At close: Oct 1, 2026
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 167.55 | 168.05 | 161.60 | 164.70 | 164.70 | -2.69% | 1,119,392 |
| Sep 30, 2026 | 172.70 | 180.75 | 162.40 | 169.25 | 169.25 | -1.43% | 1,789,692 |
| Sep 29, 2026 | 169.75 | 177.65 | 168.00 | 171.70 | 171.70 | 1.12% | 1,010,651 |
| Sep 28, 2026 | 164.25 | 173.50 | 163.60 | 169.80 | 169.80 | 3.00% | 1,509,570 |
| Sep 25, 2026 | 164.95 | 166.25 | 162.80 | 164.85 | 164.85 | 0.30% | 241,124 |
| Sep 24, 2026 | 165.60 | 167.00 | 163.50 | 164.35 | 164.35 | -1.29% | 274,028 |
| Sep 23, 2026 | 164.60 | 169.95 | 164.40 | 166.50 | 166.50 | 1.28% | 319,067 |
| Sep 22, 2026 | 167.85 | 168.10 | 164.00 | 164.40 | 164.40 | -1.38% | 231,016 |
| Sep 21, 2026 | 167.20 | 170.75 | 165.45 | 166.70 | 166.70 | 0.79% | 639,659 |
| Sep 18, 2026 | 164.15 | 167.00 | 162.70 | 165.40 | 165.40 | 0.98% | 305,716 |
| Sep 17, 2026 | 166.30 | 168.00 | 162.50 | 163.80 | 163.80 | -1.33% | 322,012 |
| Sep 16, 2026 | 166.95 | 170.50 | 163.90 | 166.00 | 166.00 | -0.57% | 562,855 |
| Sep 15, 2026 | 175.60 | 176.00 | 165.90 | 166.95 | 166.95 | -5.09% | 521,966 |
| Sep 11, 2026 | 183.40 | 186.70 | 173.60 | 175.90 | 175.90 | -3.01% | 965,523 |
| Sep 10, 2026 | 185.20 | 191.95 | 148.10 | 181.35 | 181.35 | -1.57% | 1,199,285 |
| Sep 9, 2026 | 173.05 | 186.95 | 173.00 | 184.25 | 184.25 | 6.47% | 2,711,029 |
| Sep 8, 2026 | 174.50 | 176.25 | 170.90 | 173.05 | 173.05 | -0.06% | 221,804 |
| Sep 7, 2026 | 175.25 | 176.55 | 172.30 | 173.15 | 173.15 | -1.00% | 215,844 |
| Sep 4, 2026 | 176.85 | 178.90 | 174.25 | 174.90 | 174.90 | -0.60% | 189,965 |
| Sep 3, 2026 | 175.75 | 179.95 | 174.65 | 175.95 | 175.95 | 0.43% | 551,250 |
| Sep 2, 2026 | 172.10 | 175.95 | 169.55 | 175.20 | 175.20 | 2.31% | 512,649 |
| Sep 1, 2026 | 171.00 | 177.10 | 170.00 | 171.25 | 171.25 | 0.59% | 723,275 |
| Aug 31, 2026 | 168.55 | 172.80 | 167.30 | 170.25 | 170.25 | 1.01% | 401,960 |
| Aug 28, 2026 | 171.60 | 172.45 | 168.10 | 168.55 | 168.55 | -1.32% | 171,817 |
| Aug 27, 2026 | 173.30 | 174.40 | 169.25 | 170.80 | 170.80 | -1.44% | 197,938 |
| Aug 26, 2026 | 172.20 | 175.80 | 171.50 | 173.30 | 173.30 | 0.87% | 219,817 |
| Aug 25, 2026 | 173.20 | 174.15 | 171.30 | 171.80 | 171.80 | -1.18% | 272,554 |
| Aug 24, 2026 | 177.00 | 178.10 | 173.25 | 173.85 | 173.85 | -1.67% | 320,016 |
| Aug 21, 2026 | 174.25 | 177.10 | 174.00 | 176.80 | 176.80 | 1.58% | 898,170 |
| Aug 20, 2026 | 176.20 | 177.15 | 169.40 | 174.05 | 174.05 | -1.39% | 1,239,450 |
| Aug 19, 2026 | 180.65 | 183.85 | 175.05 | 176.50 | 176.50 | -0.48% | 1,070,827 |
| Aug 18, 2026 | 176.55 | 188.95 | 176.40 | 177.35 | 177.35 | 0.03% | 3,154,114 |
| Aug 17, 2026 | 171.00 | 177.75 | 170.45 | 177.30 | 177.30 | 3.96% | 780,022 |
| Aug 14, 2026 | 173.70 | 176.75 | 170.00 | 170.55 | 170.55 | -2.15% | 200,303 |
| Aug 13, 2026 | 175.00 | 175.00 | 172.00 | 174.30 | 174.30 | -0.57% | 164,762 |
| Aug 12, 2026 | 180.05 | 180.85 | 173.55 | 175.30 | 175.30 | -3.23% | 641,100 |
| Aug 11, 2026 | 163.15 | 182.80 | 161.25 | 181.15 | 181.15 | 10.93% | 2,937,998 |
| Aug 10, 2026 | 167.80 | 167.80 | 162.30 | 163.30 | 163.30 | -2.13% | 211,451 |
| Aug 7, 2026 | 167.80 | 168.60 | 165.30 | 166.85 | 166.85 | -0.51% | 218,499 |
| Aug 6, 2026 | 170.90 | 171.15 | 167.00 | 167.70 | 167.70 | -1.93% | 313,865 |
| Aug 5, 2026 | 170.55 | 173.85 | 169.70 | 171.00 | 171.00 | 0.71% | 363,624 |
| Aug 4, 2026 | 174.00 | 174.00 | 168.10 | 169.80 | 169.80 | -2.44% | 297,679 |
| Aug 3, 2026 | 170.15 | 176.30 | 170.15 | 174.05 | 174.05 | 2.44% | 354,967 |
| Jul 31, 2026 | 167.30 | 171.25 | 165.35 | 169.90 | 169.90 | 1.77% | 518,581 |
| Jul 30, 2026 | 163.00 | 174.15 | 161.00 | 166.95 | 166.95 | 2.05% | 1,446,265 |
| Jul 29, 2026 | 161.70 | 164.50 | 159.00 | 163.60 | 163.60 | 2.25% | 370,969 |
| Jul 28, 2026 | 162.85 | 163.90 | 159.15 | 160.00 | 160.00 | -1.45% | 430,491 |
| Jul 27, 2026 | 172.85 | 174.25 | 161.50 | 162.35 | 162.35 | -4.33% | 471,365 |
| Jul 24, 2026 | 175.95 | 177.20 | 168.55 | 169.70 | 169.70 | -3.61% | 605,543 |
| Jul 23, 2026 | 176.85 | 182.95 | 173.85 | 176.05 | 176.05 | 0.80% | 1,287,287 |