NSE:MRIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.25	42.35	41.75	42.00	42.00	-4.33%	12,800
Jun 2, 2026	43.85	43.90	43.85	43.90	43.90	4.90%	16,000
Jun 1, 2026	41.85	41.85	41.85	41.85	41.85	4.89%	9,600
May 29, 2026	39.90	39.90	39.90	39.90	39.90	5.00%	6,400
May 26, 2026	38.00	38.00	38.00	38.00	38.00	-	1,600
May 25, 2026	37.10	38.00	37.10	38.00	38.00	-2.69%	11,200
May 20, 2026	38.25	39.05	38.25	39.05	39.05	-2.98%	3,200
May 19, 2026	40.30	40.30	40.25	40.25	40.25	0.37%	4,800
May 18, 2026	36.35	40.10	36.35	40.10	40.10	4.97%	33,600
May 15, 2026	37.55	39.80	37.25	38.20	38.20	-2.05%	8,000
May 13, 2026	38.95	39.20	38.75	39.00	39.00	-4.18%	11,200
May 12, 2026	40.00	42.70	40.00	40.70	40.70	-	33,600
May 11, 2026	38.50	40.70	38.50	40.70	40.70	0.49%	6,400
May 6, 2026	41.00	41.00	40.50	40.50	40.50	3.18%	3,200
May 5, 2026	39.25	39.25	39.25	39.25	39.25	3.97%	4,800
May 4, 2026	34.25	37.75	34.25	37.75	37.75	4.86%	49,600
Apr 30, 2026	36.00	36.00	35.90	36.00	36.00	-	8,000
Apr 29, 2026	36.00	36.00	36.00	36.00	36.00	-2.17%	9,600
Apr 28, 2026	35.20	36.80	35.20	36.80	36.80	-	8,000
Apr 27, 2026	38.70	38.70	36.80	36.80	36.80	-4.91%	41,600
Apr 22, 2026	38.15	38.70	38.15	38.70	38.70	1.44%	4,800
Apr 21, 2026	36.30	38.15	36.20	38.15	38.15	0.66%	11,200
Apr 20, 2026	35.05	37.90	35.05	37.90	37.90	2.99%	8,000
Apr 17, 2026	36.90	39.00	36.80	36.80	36.80	-4.91%	38,400
Apr 16, 2026	40.70	40.70	38.70	38.70	38.70	-4.91%	19,200
Apr 15, 2026	40.70	40.70	40.70	40.70	40.70	1.12%	1,600
Apr 13, 2026	40.25	40.25	40.25	40.25	40.25	-4.96%	1,600
Apr 10, 2026	42.35	42.40	42.35	42.35	42.35	-	4,800
Apr 9, 2026	41.20	42.40	40.05	42.35	42.35	2.17%	8,000
Apr 8, 2026	39.65	41.45	39.65	41.45	41.45	4.94%	20,800
Apr 7, 2026	38.70	40.60	38.70	39.50	39.50	2.07%	14,400
Apr 6, 2026	38.40	38.70	38.40	38.70	38.70	9.94%	20,800
Apr 2, 2026	34.90	35.20	34.90	35.20	35.20	10.00%	22,400
Apr 1, 2026	31.80	32.00	31.80	32.00	32.00	9.97%	11,200
Mar 30, 2026	31.50	31.90	29.05	29.10	29.10	-8.49%	44,800
Mar 27, 2026	36.00	36.00	30.25	31.80	31.80	-12.40%	88,000
Mar 25, 2026	37.70	37.70	36.00	36.30	36.30	-3.71%	30,400
Mar 24, 2026	37.20	38.50	36.50	37.70	37.70	-0.79%	35,200
Mar 23, 2026	40.00	40.00	38.00	38.00	38.00	-4.40%	24,000
Mar 20, 2026	40.00	40.00	39.60	39.75	39.75	0.25%	12,800
Mar 19, 2026	40.50	40.50	39.55	39.65	39.65	-2.10%	11,200
Mar 18, 2026	41.00	41.00	40.35	40.50	40.50	-1.22%	14,400
Mar 17, 2026	41.70	42.00	40.00	41.00	41.00	-	12,800
Mar 16, 2026	41.15	41.15	39.60	41.00	41.00	-0.36%	11,200
Mar 13, 2026	44.00	44.00	41.15	41.15	41.15	-7.22%	14,400
Mar 12, 2026	46.05	46.05	43.00	44.35	44.35	-6.93%	27,200
Mar 11, 2026	49.00	49.00	46.70	47.65	47.65	-2.76%	4,800
Mar 10, 2026	46.50	49.00	46.50	49.00	49.00	6.87%	11,200
Mar 9, 2026	45.45	46.00	44.40	45.85	45.85	-7.09%	35,200
Mar 6, 2026	45.45	49.35	45.45	49.35	49.35	0.71%	8,000