NSE:MRPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	157.00	157.00	153.00	153.93	153.93	-1.47%	2,722,969
Jun 24, 2026	153.30	157.40	152.61	156.23	156.23	1.92%	3,577,474
Jun 23, 2026	155.15	157.50	152.72	153.29	153.29	-0.70%	4,959,383
Jun 22, 2026	155.00	156.17	153.80	154.37	154.37	0.12%	3,354,706
Jun 19, 2026	158.80	158.93	153.61	154.19	154.19	-3.07%	5,718,000
Jun 18, 2026	160.55	162.48	157.66	159.07	159.07	-1.24%	5,740,039
Jun 17, 2026	166.51	168.91	160.10	161.07	161.07	-2.69%	5,885,464
Jun 16, 2026	170.80	170.80	164.00	165.52	165.52	-2.03%	6,434,625
Jun 15, 2026	164.70	171.25	164.11	168.95	168.95	4.93%	14,440,250
Jun 12, 2026	158.40	162.70	155.72	161.01	161.01	3.41%	7,838,745
Jun 11, 2026	162.95	162.95	155.11	155.70	155.70	-4.84%	6,935,374
Jun 10, 2026	160.81	169.82	160.02	163.62	163.62	2.05%	28,549,870
Jun 9, 2026	152.50	161.45	150.81	160.34	160.34	5.80%	11,033,411
Jun 8, 2026	153.25	155.99	150.65	151.55	151.55	-2.16%	4,172,375
Jun 5, 2026	157.22	158.50	154.05	154.90	154.90	-1.08%	3,985,931
Jun 4, 2026	154.15	158.85	153.59	156.59	156.59	1.58%	8,323,023
Jun 3, 2026	147.00	157.50	147.00	154.16	154.16	4.86%	26,026,180
Jun 2, 2026	145.00	148.79	144.10	147.02	147.02	-0.03%	2,897,334
Jun 1, 2026	146.00	149.15	145.01	147.07	147.07	1.46%	4,415,461
May 29, 2026	150.70	151.37	143.50	144.96	144.96	-3.62%	2,928,626
May 27, 2026	151.20	152.10	148.51	150.41	150.41	-0.52%	3,381,631
May 26, 2026	150.90	152.49	150.17	151.20	151.20	-0.42%	1,749,063
May 25, 2026	151.95	153.59	150.90	151.84	151.84	1.92%	3,291,635
May 22, 2026	151.00	151.29	148.10	148.98	148.98	-0.79%	2,213,859
May 21, 2026	150.50	152.80	148.70	150.17	150.17	1.38%	4,607,443
May 20, 2026	145.00	150.50	143.12	148.13	148.13	1.76%	6,333,859
May 19, 2026	149.41	150.99	144.35	145.57	145.57	-1.80%	4,371,977
May 18, 2026	148.49	149.19	145.05	148.24	148.24	-1.38%	2,922,232
May 15, 2026	154.62	155.34	149.28	150.32	150.32	-2.15%	3,613,519
May 14, 2026	157.00	158.50	151.77	153.63	153.63	-1.29%	4,661,669
May 13, 2026	154.00	157.00	151.71	155.63	155.63	0.98%	6,273,437
May 12, 2026	161.58	161.58	153.25	154.12	154.12	-3.87%	4,827,424
May 11, 2026	167.02	167.10	159.56	160.33	160.33	-4.53%	8,330,207
May 8, 2026	157.00	169.90	156.90	167.94	167.94	8.10%	66,142,400
May 7, 2026	158.00	160.99	154.69	155.35	155.35	-0.91%	6,319,868
May 6, 2026	157.29	158.55	152.20	156.78	156.78	0.67%	8,666,745
May 5, 2026	160.14	161.07	155.50	155.74	155.74	-2.34%	6,990,399
May 4, 2026	169.00	169.90	158.59	159.47	159.47	-4.82%	7,989,173
Apr 30, 2026	174.11	175.55	166.20	167.55	167.55	-3.31%	6,996,938
Apr 29, 2026	175.45	177.15	172.41	173.28	173.28	-0.25%	7,564,837
Apr 28, 2026	173.30	178.15	171.80	173.72	173.72	0.94%	14,192,930
Apr 27, 2026	177.62	180.00	170.37	172.10	172.10	-7.66%	16,906,660
Apr 24, 2026	188.77	194.85	182.26	186.38	186.38	-0.34%	17,485,280
Apr 23, 2026	187.22	192.90	186.12	187.01	187.01	-0.11%	10,673,830
Apr 22, 2026	181.80	188.70	181.14	187.22	187.22	3.63%	10,501,370
Apr 21, 2026	180.50	186.40	180.00	180.66	180.66	0.37%	7,035,917
Apr 20, 2026	184.29	184.30	179.14	180.00	180.00	-1.71%	4,038,371
Apr 17, 2026	175.30	184.60	175.30	183.13	183.13	4.69%	10,916,400
Apr 16, 2026	177.00	180.79	174.00	174.93	174.93	-0.49%	5,520,247
Apr 15, 2026	173.30	177.39	172.10	175.80	175.80	2.90%	5,580,071