Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India · Delayed Price · Currency is INR 125.77
+2.11 (1.71%)
Aug 8, 2025, 3:30 PM IST
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 124.36 | 129.00 | 123.18 | 125.77 | 125.77 | 1.71% | 3,316,449 |
| 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 |
| Jul 10, 2025 | 147.50 | 147.69 | 145.01 | 145.56 | 145.56 | -0.80% | 1,714,211 |
| Jul 9, 2025 | 145.22 | 150.90 | 144.31 | 146.74 | 146.74 | 1.32% | 5,663,730 |
| Jul 8, 2025 | 146.18 | 147.12 | 143.11 | 144.83 | 144.83 | -0.54% | 2,367,602 |
| Jul 7, 2025 | 151.62 | 153.51 | 145.06 | 145.61 | 145.61 | -3.49% | 4,197,162 |
| Jul 4, 2025 | 148.30 | 154.00 | 146.35 | 150.87 | 150.87 | 2.20% | 18,070,998 |
| Jul 3, 2025 | 144.30 | 151.40 | 144.10 | 147.62 | 147.62 | 2.35% | 12,948,492 |
| Jul 2, 2025 | 143.60 | 147.50 | 142.80 | 144.23 | 144.23 | 1.01% | 5,979,722 |
| Jul 1, 2025 | 143.90 | 147.70 | 142.15 | 142.79 | 142.79 | -0.38% | 2,815,609 |
| Jun 30, 2025 | 143.80 | 144.94 | 142.66 | 143.33 | 143.33 | -0.06% | 1,206,354 |
| Jun 27, 2025 | 143.20 | 144.80 | 142.46 | 143.41 | 143.41 | 0.45% | 1,823,581 |
| Jun 26, 2025 | 142.02 | 145.00 | 141.80 | 142.77 | 142.77 | 1.09% | 3,227,224 |
| Jun 25, 2025 | 142.00 | 143.88 | 139.70 | 141.23 | 141.23 | -0.36% | 2,427,555 |
| Jun 24, 2025 | 144.10 | 145.59 | 141.20 | 141.74 | 141.74 | -2.74% | 3,328,739 |
| Jun 23, 2025 | 133.90 | 147.00 | 133.77 | 145.74 | 145.74 | 7.92% | 22,203,082 |
| Jun 20, 2025 | 132.77 | 135.95 | 131.90 | 135.05 | 135.05 | 1.72% | 1,843,799 |
| Jun 19, 2025 | 136.00 | 137.30 | 131.62 | 132.77 | 132.77 | -2.12% | 1,272,512 |
| Jun 18, 2025 | 137.25 | 137.69 | 134.64 | 135.65 | 135.65 | -1.48% | 1,147,792 |
| Jun 17, 2025 | 137.68 | 140.10 | 136.33 | 137.69 | 137.69 | 0.75% | 1,730,302 |
| Jun 16, 2025 | 139.57 | 140.74 | 134.57 | 136.67 | 136.67 | -1.62% | 2,716,008 |
| Jun 13, 2025 | 139.00 | 141.80 | 138.12 | 138.92 | 138.92 | -2.70% | 2,043,916 |
| Jun 12, 2025 | 147.20 | 147.20 | 140.90 | 142.78 | 142.78 | -2.14% | 2,921,052 |
| Jun 11, 2025 | 144.00 | 151.00 | 142.71 | 145.90 | 145.90 | 1.38% | 8,599,169 |
| Jun 10, 2025 | 143.95 | 145.33 | 142.25 | 143.91 | 143.91 | 0.53% | 2,317,326 |
| Jun 9, 2025 | 141.89 | 144.70 | 141.20 | 143.15 | 143.15 | 1.47% | 1,836,952 |
| Jun 6, 2025 | 141.60 | 142.00 | 140.60 | 141.07 | 141.07 | -0.19% | 1,014,149 |
| Jun 5, 2025 | 142.12 | 143.26 | 140.59 | 141.34 | 141.34 | -0.25% | 1,479,564 |
| Jun 4, 2025 | 141.19 | 143.70 | 138.50 | 141.70 | 141.70 | 0.47% | 2,119,109 |
| Jun 3, 2025 | 143.81 | 147.89 | 140.50 | 141.04 | 141.04 | -1.71% | 3,186,028 |
| Jun 2, 2025 | 144.50 | 145.16 | 141.57 | 143.50 | 143.50 | -0.37% | 1,705,474 |