NSE:MRPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	187.49	193.50	183.01	191.31	191.31	1.49%	13,057,930
Mar 2, 2026	187.75	193.30	185.60	188.51	188.51	-4.14%	6,543,818
Feb 27, 2026	197.00	199.49	193.30	196.65	196.65	-0.25%	6,300,759
Feb 26, 2026	200.60	200.98	194.20	197.14	197.14	-1.48%	4,618,513
Feb 25, 2026	198.00	203.89	197.10	200.10	200.10	1.65%	13,271,240
Feb 24, 2026	192.27	197.60	191.50	196.86	196.86	2.39%	10,306,010
Feb 23, 2026	191.25	196.00	189.55	192.27	192.27	0.53%	5,671,332
Feb 20, 2026	193.75	196.39	190.41	191.25	191.25	-1.29%	6,119,547
Feb 19, 2026	193.64	198.50	191.22	193.75	193.75	1.95%	14,861,850
Feb 18, 2026	193.50	195.95	189.10	190.05	190.05	-1.48%	7,423,613
Feb 17, 2026	186.00	194.35	184.80	192.90	192.90	3.71%	10,101,420
Feb 16, 2026	185.60	187.08	182.50	186.00	186.00	0.22%	3,344,910
Feb 13, 2026	189.99	190.00	184.05	185.60	185.60	-2.89%	5,232,925
Feb 12, 2026	193.86	195.77	189.80	191.12	191.12	-1.34%	5,987,418
Feb 11, 2026	194.70	197.00	189.56	193.72	193.72	-0.50%	7,357,763
Feb 10, 2026	195.00	195.99	189.56	194.70	194.70	0.23%	8,310,410
Feb 9, 2026	187.90	195.75	186.11	194.25	194.25	4.86%	19,035,220
Feb 6, 2026	183.30	188.35	180.71	185.25	185.25	1.46%	14,481,020
Feb 5, 2026	183.51	188.71	181.55	182.59	182.59	-0.19%	11,675,300
Feb 4, 2026	178.10	190.67	176.90	182.93	182.93	2.02%	26,619,720
Feb 3, 2026	184.00	184.00	171.70	179.30	179.30	1.04%	18,458,020
Feb 2, 2026	164.00	179.45	164.00	177.46	177.46	9.03%	30,805,240
Feb 1, 2026	176.54	176.99	160.20	162.77	162.77	-7.80%	4,072,873
Jan 30, 2026	176.42	178.19	173.31	176.54	176.54	-0.23%	9,708,285
Jan 29, 2026	164.60	178.94	164.25	176.94	176.94	7.91%	43,631,430
Jan 28, 2026	156.20	169.59	153.60	163.97	163.97	4.87%	37,222,180
Jan 27, 2026	156.72	157.75	153.31	156.35	156.35	0.61%	7,911,749
Jan 23, 2026	155.00	158.75	152.60	155.40	155.40	0.72%	6,952,785
Jan 22, 2026	155.00	161.50	152.36	154.29	154.29	1.40%	28,042,540
Jan 21, 2026	139.00	154.99	138.00	152.16	152.16	9.15%	66,171,690
Jan 20, 2026	143.27	144.90	138.80	139.41	139.41	-2.68%	5,572,400
Jan 19, 2026	149.10	149.86	142.50	143.25	143.25	-5.30%	7,146,901
Jan 16, 2026	159.13	164.00	149.22	151.26	151.26	-4.48%	17,579,060
Jan 14, 2026	145.00	162.30	144.37	158.35	158.35	9.07%	23,944,800
Jan 13, 2026	147.00	147.00	142.25	145.18	145.18	3.43%	11,169,980
Jan 12, 2026	139.70	142.93	136.02	140.36	140.36	0.83%	3,942,949
Jan 9, 2026	143.00	143.41	138.40	139.20	139.20	-2.40%	2,403,031
Jan 8, 2026	146.99	147.00	141.74	142.62	142.62	-2.86%	2,839,012
Jan 7, 2026	147.99	151.16	146.21	146.82	146.82	-0.91%	2,180,076
Jan 6, 2026	149.50	149.50	145.10	148.17	148.17	-0.80%	3,784,131
Jan 5, 2026	151.50	156.37	148.50	149.36	149.36	-1.29%	3,402,933
Jan 2, 2026	152.75	153.58	149.20	151.31	151.31	-1.41%	3,886,148
Jan 1, 2026	151.00	156.79	149.77	153.48	153.48	0.95%	12,509,500
Dec 31, 2025	142.49	158.50	142.31	152.03	152.03	7.24%	50,277,974
Dec 30, 2025	144.49	144.82	141.23	141.76	141.76	-1.70%	1,544,027
Dec 29, 2025	145.01	146.60	143.50	144.21	144.21	-0.55%	1,321,523
Dec 26, 2025	144.57	146.95	144.41	145.01	145.01	-0.71%	1,443,674
Dec 24, 2025	146.69	148.45	145.50	146.05	146.05	-0.42%	1,458,854
Dec 23, 2025	148.50	150.70	146.20	146.66	146.66	-1.49%	1,870,727
Dec 22, 2025	150.00	150.45	147.80	148.88	148.88	0.45%	1,497,087