NSE:MRIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	71.00	72.85	71.00	72.25	72.25	4.11%	16,000
Jul 14, 2026	70.00	70.00	68.85	69.40	69.40	-0.86%	8,000
Jul 13, 2026	70.00	70.00	70.00	70.00	70.00	-2.17%	1,600
Jul 10, 2026	72.00	72.00	71.30	71.55	71.55	-2.25%	11,200
Jul 9, 2026	66.55	73.50	66.55	73.20	73.20	4.57%	158,400
Jul 8, 2026	68.40	70.00	66.05	70.00	70.00	2.12%	19,200
Jul 7, 2026	68.60	68.60	68.55	68.55	68.55	-4.99%	27,200
Jul 6, 2026	72.15	72.15	72.15	72.15	72.15	1.76%	1,600
Jul 3, 2026	71.00	72.00	68.50	70.90	70.90	1.29%	40,000
Jul 2, 2026	73.10	73.15	67.30	70.00	70.00	0.14%	20,800
Jul 1, 2026	68.00	70.00	67.65	69.90	69.90	-1.83%	48,000
Jun 30, 2026	69.00	71.45	69.00	71.20	71.20	-1.45%	60,800
Jun 29, 2026	72.00	73.70	72.00	72.25	72.25	1.26%	11,200
Jun 25, 2026	71.40	71.40	69.00	71.35	71.35	4.93%	75,200
Jun 24, 2026	68.20	68.25	64.90	68.00	68.00	4.62%	65,600
Jun 23, 2026	65.00	65.00	63.25	65.00	65.00	4.92%	134,400
Jun 22, 2026	61.95	61.95	61.95	61.95	61.95	5.00%	8,000
Jun 19, 2026	59.00	59.00	59.00	59.00	59.00	4.98%	9,600
Jun 18, 2026	56.20	56.20	56.20	56.20	56.20	4.95%	11,200
Jun 17, 2026	52.00	53.55	52.00	53.55	53.55	5.00%	19,200
Jun 16, 2026	51.00	51.00	50.00	51.00	51.00	1.39%	11,200
Jun 15, 2026	47.95	50.30	47.95	50.30	50.30	4.90%	19,200
Jun 12, 2026	47.95	47.95	47.95	47.95	47.95	4.92%	1,600
Jun 11, 2026	45.65	45.70	45.50	45.70	45.70	4.94%	12,800
Jun 10, 2026	40.50	43.55	40.50	43.55	43.55	4.94%	17,600
Jun 9, 2026	41.50	41.50	41.50	41.50	41.50	-2.35%	1,600
Jun 4, 2026	42.50	42.50	42.50	42.50	42.50	1.19%	1,600
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