Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India · Delayed Price · Currency is INR 139.67
-1.34 (-0.95%)
Oct 15, 2025, 10:30 AM IST
NSE:MRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 143.00 | 143.56 | 138.30 | 141.01 | 141.01 | -1.15% | 2,609,175 |
| Oct 13, 2025 | 143.85 | 143.85 | 141.50 | 142.65 | 142.65 | -0.83% | 1,228,465 |
| Oct 10, 2025 | 145.90 | 146.35 | 143.15 | 143.85 | 143.85 | -1.03% | 1,533,737 |
| Oct 9, 2025 | 146.80 | 148.32 | 144.41 | 145.34 | 145.34 | -0.95% | 1,863,373 |
| Oct 8, 2025 | 148.80 | 149.29 | 146.25 | 146.74 | 146.74 | -1.70% | 3,319,283 |
| Oct 7, 2025 | 148.00 | 154.20 | 146.88 | 149.28 | 149.28 | 1.13% | 18,883,831 |
| Oct 6, 2025 | 144.00 | 148.44 | 141.61 | 147.61 | 147.61 | 2.94% | 10,653,696 |
| Oct 3, 2025 | 134.49 | 146.77 | 132.15 | 143.40 | 143.40 | 7.57% | 17,510,619 |
| Oct 1, 2025 | 132.80 | 136.30 | 132.64 | 133.31 | 133.31 | 0.39% | 2,150,382 |
| Sep 30, 2025 | 135.40 | 135.48 | 131.67 | 132.79 | 132.79 | -0.98% | 2,183,300 |
| Sep 29, 2025 | 128.19 | 137.60 | 127.56 | 134.11 | 134.11 | 5.28% | 15,577,557 |
| Sep 26, 2025 | 129.20 | 130.59 | 126.10 | 127.39 | 127.39 | -1.78% | 1,843,966 |
| Sep 25, 2025 | 128.00 | 130.90 | 127.35 | 129.70 | 129.70 | 1.76% | 1,782,834 |
| Sep 24, 2025 | 129.35 | 129.79 | 127.13 | 127.46 | 127.46 | -1.28% | 785,037 |
| Sep 23, 2025 | 130.50 | 130.71 | 128.60 | 129.11 | 129.11 | -0.59% | 695,274 |
| Sep 22, 2025 | 129.76 | 132.61 | 129.03 | 129.88 | 129.88 | 0.05% | 1,665,608 |
| 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 |