Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India · Delayed Price · Currency is INR 129.11
-0.77 (-0.59%)
Sep 23, 2025, 3:30 PM IST
NSE:MRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 129.76 | 132.61 | 129.03 | 129.88 | 129.88 | 0.05% | 1,664,997 |
| Sep 19, 2025 | 131.10 | 132.20 | 129.50 | 129.81 | 129.81 | -0.98% | 1,201,776 |
| Sep 18, 2025 | 131.58 | 132.20 | 130.25 | 131.09 | 131.09 | 0.89% | 2,168,871 |
| Sep 17, 2025 | 128.38 | 130.99 | 128.05 | 129.93 | 129.93 | 1.61% | 2,622,122 |
| Sep 16, 2025 | 127.80 | 128.74 | 126.99 | 127.87 | 127.87 | 0.76% | 698,896 |
| Sep 15, 2025 | 126.95 | 128.60 | 126.19 | 126.90 | 126.90 | 0.32% | 1,150,630 |
| Sep 12, 2025 | 128.00 | 128.60 | 126.01 | 126.49 | 126.49 | -0.88% | 1,010,837 |
| Sep 11, 2025 | 127.65 | 131.84 | 126.90 | 127.61 | 127.61 | 0.47% | 4,302,455 |
| Sep 10, 2025 | 126.00 | 128.73 | 125.65 | 127.01 | 127.01 | 1.35% | 1,347,251 |
| Sep 9, 2025 | 126.99 | 129.10 | 125.00 | 125.32 | 125.32 | -1.08% | 1,475,567 |
| Sep 8, 2025 | 126.85 | 128.40 | 126.50 | 126.69 | 126.69 | 0.18% | 692,900 |
| Sep 5, 2025 | 126.20 | 127.26 | 125.05 | 126.46 | 126.46 | 1.18% | 830,084 |
| Sep 4, 2025 | 128.63 | 128.90 | 124.21 | 124.99 | 124.99 | -1.78% | 1,282,308 |
| Sep 3, 2025 | 126.99 | 128.40 | 126.74 | 127.25 | 127.25 | 0.39% | 725,810 |
| Sep 2, 2025 | 126.78 | 128.44 | 125.05 | 126.75 | 126.75 | 0.70% | 1,719,181 |
| Sep 1, 2025 | 122.79 | 126.99 | 122.25 | 125.87 | 125.87 | 3.16% | 1,923,747 |
| Aug 29, 2025 | 122.00 | 122.70 | 120.45 | 122.02 | 122.02 | 0.30% | 870,415 |
| Aug 28, 2025 | 123.80 | 124.01 | 121.50 | 121.65 | 121.65 | -1.86% | 745,333 |
| Aug 26, 2025 | 123.04 | 124.50 | 121.57 | 123.95 | 123.95 | 0.37% | 1,336,709 |
| Aug 25, 2025 | 125.80 | 126.12 | 123.00 | 123.49 | 123.49 | -1.12% | 939,787 |
| Aug 22, 2025 | 126.75 | 126.75 | 124.15 | 124.89 | 124.89 | -1.37% | 844,374 |
| Aug 21, 2025 | 125.59 | 128.80 | 125.35 | 126.63 | 126.63 | 1.24% | 2,518,365 |
| Aug 20, 2025 | 125.50 | 127.78 | 124.62 | 125.08 | 125.08 | -0.06% | 1,753,970 |
| Aug 19, 2025 | 124.04 | 125.70 | 123.68 | 125.15 | 125.15 | 1.38% | 1,453,250 |
| Aug 18, 2025 | 125.00 | 125.00 | 122.81 | 123.45 | 123.45 | -0.12% | 1,202,226 |
| Aug 14, 2025 | 126.00 | 126.19 | 122.40 | 123.60 | 123.60 | -0.91% | 1,604,239 |
| Aug 13, 2025 | 126.29 | 126.50 | 124.00 | 124.73 | 124.73 | -1.24% | 1,818,752 |
| Aug 12, 2025 | 126.50 | 128.39 | 125.68 | 126.29 | 126.29 | 0.34% | 1,124,759 |
| Aug 11, 2025 | 126.40 | 126.40 | 123.80 | 125.86 | 125.86 | 0.07% | 1,266,217 |
| Aug 8, 2025 | 124.36 | 129.00 | 123.18 | 125.77 | 125.77 | 1.71% | 3,316,455 |
| Aug 7, 2025 | 125.20 | 125.40 | 120.40 | 123.66 | 123.66 | -1.13% | 1,886,937 |
| Aug 6, 2025 | 127.00 | 127.84 | 123.33 | 125.07 | 125.07 | -1.46% | 1,670,100 |
| Aug 5, 2025 | 127.89 | 129.21 | 125.86 | 126.92 | 126.92 | -0.01% | 1,902,724 |
| Aug 4, 2025 | 124.40 | 127.49 | 122.84 | 126.93 | 126.93 | 2.74% | 2,080,001 |
| Aug 1, 2025 | 126.15 | 127.36 | 123.00 | 123.55 | 123.55 | -2.03% | 1,935,692 |
| Jul 31, 2025 | 128.70 | 129.46 | 125.40 | 126.11 | 126.11 | -2.90% | 4,210,226 |
| Jul 30, 2025 | 132.30 | 134.80 | 129.50 | 129.87 | 129.87 | -1.10% | 3,580,398 |
| Jul 29, 2025 | 134.60 | 135.40 | 129.76 | 131.32 | 131.32 | -2.70% | 5,268,397 |
| Jul 28, 2025 | 141.00 | 142.05 | 134.14 | 134.96 | 134.96 | -4.16% | 5,158,527 |
| Jul 25, 2025 | 151.39 | 151.40 | 140.21 | 140.82 | 140.82 | -6.98% | 6,797,403 |
| Jul 24, 2025 | 155.99 | 158.30 | 149.36 | 151.39 | 151.39 | -2.89% | 12,543,029 |
| Jul 23, 2025 | 145.90 | 156.50 | 144.06 | 155.89 | 155.89 | 7.65% | 38,817,846 |
| Jul 22, 2025 | 141.00 | 146.95 | 141.00 | 144.81 | 144.81 | 4.07% | 11,041,192 |
| Jul 21, 2025 | 140.94 | 142.60 | 136.77 | 139.15 | 139.15 | -6.74% | 7,694,176 |
| Jul 18, 2025 | 148.16 | 150.25 | 147.13 | 149.21 | 149.21 | 1.16% | 5,010,602 |
| Jul 17, 2025 | 147.00 | 149.19 | 146.14 | 147.50 | 147.50 | 0.37% | 2,160,346 |
| Jul 16, 2025 | 145.50 | 148.31 | 144.54 | 146.96 | 146.96 | 0.81% | 2,096,477 |
| Jul 15, 2025 | 142.08 | 146.30 | 142.08 | 145.78 | 145.78 | 2.68% | 2,471,832 |
| Jul 14, 2025 | 142.38 | 143.71 | 141.15 | 141.98 | 141.98 | -0.32% | 1,357,590 |
| Jul 11, 2025 | 145.37 | 145.85 | 142.00 | 142.44 | 142.44 | -2.14% | 1,701,975 |