NSE:MRPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	143.81	149.32	143.81	148.22	148.22	3.15%	4,187,018
Dec 18, 2025	147.30	147.94	143.02	143.70	143.70	-3.07%	2,369,861
Dec 17, 2025	148.89	151.00	147.42	148.25	148.25	-0.31%	3,299,560
Dec 16, 2025	150.25	154.40	147.65	148.71	148.71	-0.70%	6,917,759
Dec 15, 2025	149.20	153.37	148.80	149.76	149.76	0.54%	3,099,048
Dec 12, 2025	150.20	151.36	148.40	148.95	148.95	-0.49%	2,111,817
Dec 11, 2025	152.76	153.05	149.40	149.68	149.68	-2.58%	1,659,882
Dec 10, 2025	153.00	156.39	151.41	153.64	153.64	-0.05%	2,215,644
Dec 9, 2025	149.76	155.35	146.14	153.71	153.71	2.13%	5,266,920
Dec 8, 2025	153.60	156.00	149.15	150.51	150.51	-2.10%	3,340,973
Dec 5, 2025	156.70	156.83	153.41	153.74	153.74	-1.91%	1,552,519
Dec 4, 2025	159.18	160.54	156.01	156.73	156.73	-1.68%	2,099,580
Dec 3, 2025	159.00	159.90	156.30	159.41	159.41	0.27%	3,343,453
Dec 2, 2025	161.50	164.39	158.10	158.98	158.98	-1.84%	4,799,558
Dec 1, 2025	159.20	164.45	158.86	161.96	161.96	2.47%	7,051,687
Nov 28, 2025	160.15	160.90	157.58	158.06	158.06	-1.36%	2,743,765
Nov 27, 2025	161.42	162.64	158.68	160.24	160.24	-0.24%	4,033,016
Nov 26, 2025	166.64	167.40	158.10	160.62	160.62	-3.12%	7,942,141
Nov 25, 2025	167.00	169.35	164.27	165.79	165.79	-0.62%	3,788,991
Nov 24, 2025	171.16	171.93	164.00	166.82	166.82	-2.03%	4,621,689
Nov 21, 2025	174.70	176.80	169.48	170.28	170.28	-2.27%	6,951,116
Nov 20, 2025	174.10	180.89	173.69	174.23	174.23	0.08%	11,327,870
Nov 19, 2025	178.50	178.50	173.10	174.09	174.09	-2.41%	3,829,133
Nov 18, 2025	183.60	183.70	177.57	178.39	178.39	-2.80%	8,350,448
Nov 17, 2025	172.18	185.00	172.18	183.52	183.52	6.80%	23,868,090
Nov 14, 2025	173.57	175.36	171.10	171.83	171.83	-1.04%	2,851,039
Nov 13, 2025	174.60	178.17	172.58	173.63	173.63	-0.50%	4,633,087
Nov 12, 2025	178.79	182.20	173.00	174.51	174.51	-2.15%	9,113,334
Nov 11, 2025	170.55	179.80	169.27	178.35	178.35	4.56%	15,409,640
Nov 10, 2025	173.35	178.36	168.88	170.57	170.57	-1.11%	8,500,922
Nov 7, 2025	169.86	175.30	167.64	172.49	172.49	1.55%	12,549,930
Nov 6, 2025	175.02	178.25	168.25	169.86	169.86	-3.44%	15,743,580
Nov 4, 2025	168.00	180.30	167.08	175.92	175.92	4.35%	40,337,240
Nov 3, 2025	166.40	173.00	164.60	168.59	168.59	1.32%	16,102,580
Oct 31, 2025	161.69	171.39	159.32	166.40	166.40	2.35%	27,857,580
Oct 30, 2025	160.00	168.75	158.14	162.58	162.58	1.98%	28,581,920
Oct 29, 2025	153.00	163.49	152.21	159.42	159.42	4.26%	31,201,330
Oct 28, 2025	150.00	154.30	148.88	152.90	152.90	2.12%	10,108,430
Oct 27, 2025	145.69	152.90	144.20	149.72	149.72	3.03%	13,234,290