Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India flag India · Delayed Price · Currency is INR
127.70
+0.95 (0.75%)
Sep 3, 2025, 9:30 AM IST

NSE:MRPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025126.78128.44125.05126.75126.750.70%1,718,681
Sep 1, 2025122.79126.99122.25125.87125.873.16%1,923,747
Aug 29, 2025122.00122.70120.45122.02122.020.30%870,415
Aug 28, 2025123.80124.01121.50121.65121.65-1.86%745,333
Aug 26, 2025123.04124.50121.57123.95123.950.37%1,336,709
Aug 25, 2025125.80126.12123.00123.49123.49-1.12%939,787
Aug 22, 2025126.75126.75124.15124.89124.89-1.37%844,374
Aug 21, 2025125.59128.80125.35126.63126.631.24%2,518,365
Aug 20, 2025125.50127.78124.62125.08125.08-0.06%1,753,970
Aug 19, 2025124.04125.70123.68125.15125.151.38%1,453,250
Aug 18, 2025125.00125.00122.81123.45123.45-0.12%1,202,226
Aug 14, 2025126.00126.19122.40123.60123.60-0.91%1,604,239
Aug 13, 2025126.29126.50124.00124.73124.73-1.24%1,818,752
Aug 12, 2025126.50128.39125.68126.29126.290.34%1,124,759
Aug 11, 2025126.40126.40123.80125.86125.860.07%1,266,217
Aug 8, 2025124.36129.00123.18125.77125.771.71%3,316,455
Aug 7, 2025125.20125.40120.40123.66123.66-1.13%1,886,937
Aug 6, 2025127.00127.84123.33125.07125.07-1.46%1,670,100
Aug 5, 2025127.89129.21125.86126.92126.92-0.01%1,902,724
Aug 4, 2025124.40127.49122.84126.93126.932.74%2,080,001
Aug 1, 2025126.15127.36123.00123.55123.55-2.03%1,935,692
Jul 31, 2025128.70129.46125.40126.11126.11-2.90%4,210,226
Jul 30, 2025132.30134.80129.50129.87129.87-1.10%3,580,398
Jul 29, 2025134.60135.40129.76131.32131.32-2.70%5,268,397
Jul 28, 2025141.00142.05134.14134.96134.96-4.16%5,158,527
Jul 25, 2025151.39151.40140.21140.82140.82-6.98%6,797,403
Jul 24, 2025155.99158.30149.36151.39151.39-2.89%12,543,029
Jul 23, 2025145.90156.50144.06155.89155.897.65%38,817,846
Jul 22, 2025141.00146.95141.00144.81144.814.07%11,041,192
Jul 21, 2025140.94142.60136.77139.15139.15-6.74%7,694,176
Jul 18, 2025148.16150.25147.13149.21149.211.16%5,010,602
Jul 17, 2025147.00149.19146.14147.50147.500.37%2,160,346
Jul 16, 2025145.50148.31144.54146.96146.960.81%2,096,477
Jul 15, 2025142.08146.30142.08145.78145.782.68%2,471,832
Jul 14, 2025142.38143.71141.15141.98141.98-0.32%1,357,590
Jul 11, 2025145.37145.85142.00142.44142.44-2.14%1,701,975
Jul 10, 2025147.50147.69145.01145.56145.56-0.80%1,714,211
Jul 9, 2025145.22150.90144.31146.74146.741.32%5,663,730
Jul 8, 2025146.18147.12143.11144.83144.83-0.54%2,367,602
Jul 7, 2025151.62153.51145.06145.61145.61-3.49%4,197,162
Jul 4, 2025148.30154.00146.35150.87150.872.20%18,070,998
Jul 3, 2025144.30151.40144.10147.62147.622.35%12,948,492
Jul 2, 2025143.60147.50142.80144.23144.231.01%5,979,722
Jul 1, 2025143.90147.70142.15142.79142.79-0.38%2,815,609
Jun 30, 2025143.80144.94142.66143.33143.33-0.06%1,206,354
Jun 27, 2025143.20144.80142.46143.41143.410.45%1,823,581
Jun 26, 2025142.02145.00141.80142.77142.771.09%3,227,224
Jun 25, 2025142.00143.88139.70141.23141.23-0.36%2,427,555
Jun 24, 2025144.10145.59141.20141.74141.74-2.74%3,328,739
Jun 23, 2025133.90147.00133.77145.74145.747.92%22,203,082