Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India · Delayed Price · Currency is INR 176.80
+2.75 (1.58%)
At close: Aug 21, 2026
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 296,996 |
| 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 |
| Jul 22, 2026 | 177.30 | 180.25 | 174.00 | 174.65 | 174.65 | -0.91% | 754,485 |
| Jul 21, 2026 | 172.60 | 177.40 | 170.90 | 176.25 | 176.25 | 3.40% | 701,858 |
| Jul 20, 2026 | 174.40 | 176.65 | 169.50 | 170.45 | 170.45 | -2.26% | 659,704 |
| Jul 17, 2026 | 175.10 | 179.00 | 165.40 | 174.40 | 174.40 | 0.35% | 3,176,086 |
| Jul 16, 2026 | 163.70 | 178.40 | 160.65 | 173.80 | 173.80 | 10.21% | 9,022,301 |
| Jul 15, 2026 | 159.45 | 162.35 | 156.25 | 157.70 | 157.70 | 0.48% | 291,223 |
| Jul 14, 2026 | 164.75 | 164.80 | 156.20 | 156.95 | 156.95 | -4.71% | 366,568 |
| Jul 13, 2026 | 162.70 | 170.00 | 162.70 | 164.70 | 164.70 | 1.39% | 1,062,155 |
| Jul 10, 2026 | 150.05 | 163.10 | 150.05 | 162.45 | 162.45 | 8.55% | 1,689,770 |
| Jul 9, 2026 | 148.10 | 152.60 | 147.35 | 149.65 | 149.65 | 0.98% | 372,690 |
| Jul 8, 2026 | 146.70 | 152.20 | 144.15 | 148.20 | 148.20 | 1.16% | 597,065 |
| Jul 7, 2026 | 151.05 | 152.50 | 145.60 | 146.50 | 146.50 | -2.75% | 380,685 |
| Jul 6, 2026 | 150.20 | 152.10 | 148.60 | 150.65 | 150.65 | 0.30% | 300,177 |
| Jul 3, 2026 | 151.15 | 152.00 | 148.85 | 150.20 | 150.20 | 0.07% | 175,587 |
| Jul 2, 2026 | 148.25 | 152.15 | 148.15 | 150.10 | 150.10 | 1.35% | 182,074 |
| Jul 1, 2026 | 150.00 | 151.50 | 147.65 | 148.10 | 148.10 | -0.67% | 229,512 |
| Jun 30, 2026 | 150.15 | 151.50 | 148.05 | 149.10 | 149.10 | -0.03% | 199,393 |
| Jun 29, 2026 | 153.30 | 154.80 | 148.70 | 149.15 | 149.15 | -3.21% | 398,314 |
| Jun 25, 2026 | 157.30 | 157.30 | 153.05 | 154.10 | 154.10 | -1.34% | 189,837 |
| Jun 24, 2026 | 153.80 | 157.40 | 152.80 | 156.20 | 156.20 | 1.83% | 302,286 |
| Jun 23, 2026 | 155.20 | 157.50 | 152.90 | 153.40 | 153.40 | -0.62% | 258,109 |
| Jun 22, 2026 | 155.35 | 156.00 | 153.90 | 154.35 | 154.35 | 0.16% | 243,608 |
| Jun 19, 2026 | 159.10 | 159.10 | 153.70 | 154.10 | 154.10 | -3.11% | 387,537 |
| Jun 18, 2026 | 160.90 | 162.55 | 157.75 | 159.05 | 159.05 | -1.33% | 548,434 |
| Jun 17, 2026 | 166.95 | 168.85 | 160.25 | 161.20 | 161.20 | -2.57% | 408,365 |
| Jun 16, 2026 | 170.50 | 171.20 | 164.00 | 165.45 | 165.45 | -2.07% | 341,578 |
| Jun 15, 2026 | 165.00 | 171.15 | 164.20 | 168.95 | 168.95 | 4.97% | 718,789 |
| Jun 12, 2026 | 158.85 | 162.65 | 155.70 | 160.95 | 160.95 | 3.41% | 449,160 |