NSE:MRPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	174.00	176.90	171.14	175.40	175.40	0.96%	9,123,926
Nov 5, 2026	188.50	188.50	173.19	173.73	173.73	-7.16%	14,290,085
Nov 4, 2026	179.90	188.45	178.05	187.13	187.13	4.02%	13,202,440
Nov 3, 2026	179.20	184.20	176.01	179.90	179.90	1.37%	12,867,703
Nov 2, 2026	173.55	180.25	171.50	177.47	177.47	2.49%	10,915,320
Oct 30, 2026	173.24	175.29	170.52	173.15	173.15	-0.05%	5,980,334
Oct 29, 2026	173.00	174.60	170.40	173.24	173.24	0.20%	7,382,800
Oct 28, 2026	186.75	190.72	171.53	172.90	172.90	-8.73%	26,322,403
Oct 27, 2026	180.50	190.30	179.38	189.44	189.44	3.74%	32,392,441
Oct 26, 2026	161.00	185.00	159.00	182.61	182.61	12.55%	113,992,434
Oct 23, 2026	166.00	167.00	160.58	162.25	162.25	-2.22%	6,111,828
Oct 22, 2026	167.25	168.00	163.11	165.94	165.94	-0.94%	6,209,378
Oct 21, 2026	173.00	174.09	166.64	167.52	167.52	-1.87%	6,127,959
Oct 19, 2026	173.41	177.34	172.50	173.72	170.72	0.58%	9,487,154
Oct 16, 2026	176.00	176.50	169.50	172.71	169.73	-1.19%	13,984,495
Oct 15, 2026	189.60	191.49	171.20	174.79	171.77	-5.65%	56,646,756
Oct 14, 2026	176.00	186.39	176.00	185.26	182.06	5.33%	19,607,669
Oct 13, 2026	174.50	176.90	170.50	175.89	172.85	1.25%	4,912,284
Oct 12, 2026	175.00	175.30	171.50	173.72	170.72	0.92%	5,432,966
Oct 9, 2026	175.11	176.19	170.88	172.13	169.16	-0.99%	5,646,953
Oct 8, 2026	182.50	183.73	170.78	173.85	170.85	-4.93%	13,192,536
Oct 7, 2026	174.71	184.39	174.26	182.86	179.70	4.66%	23,675,207
Oct 6, 2026	173.00	176.95	171.11	174.72	171.70	1.33%	9,705,261
Oct 5, 2026	164.79	173.70	163.25	172.43	169.45	4.66%	13,082,595
Oct 1, 2026	167.27	168.20	161.50	164.76	161.91	-2.68%	12,948,377
Sep 30, 2026	172.50	180.80	162.50	169.29	166.37	-1.37%	30,852,898
Sep 29, 2026	169.50	177.49	168.06	171.65	168.69	1.09%	15,901,075
Sep 28, 2026	164.50	173.60	163.50	169.80	166.87	3.16%	21,758,950
Sep 25, 2026	164.45	166.39	162.76	164.60	161.76	0.07%	3,244,699
Sep 24, 2026	165.70	166.90	163.61	164.49	161.65	-1.10%	2,717,313
Sep 23, 2026	164.40	169.95	164.30	166.32	163.45	1.14%	5,593,160
Sep 22, 2026	167.65	168.06	164.00	164.44	161.60	-1.55%	4,279,978
Sep 21, 2026	167.45	170.37	165.50	167.03	164.15	1.00%	4,653,785
Sep 18, 2026	164.36	167.10	162.64	165.38	162.52	0.98%	4,824,765
Sep 17, 2026	166.11	168.43	162.40	163.77	160.94	-1.41%	6,112,954
Sep 16, 2026	167.00	170.60	164.00	166.11	163.24	-0.42%	7,293,502
Sep 15, 2026	175.50	176.07	166.00	166.81	163.93	-5.15%	8,734,694
Sep 11, 2026	183.99	186.83	173.51	175.86	172.82	-3.01%	15,708,657
Sep 10, 2026	184.98	191.90	176.01	181.32	178.19	-1.70%	31,180,630
Sep 9, 2026	173.19	186.99	173.19	184.46	181.27	6.65%	47,490,869
Sep 8, 2026	174.43	176.26	170.75	172.96	169.97	-0.13%	5,180,617
Sep 7, 2026	175.70	176.88	172.25	173.19	170.20	-0.94%	2,388,877
Sep 4, 2026	176.40	178.90	174.25	174.83	171.81	-0.66%	3,031,271
Sep 3, 2026	175.21	179.99	174.50	175.99	172.95	0.44%	9,658,885
Sep 2, 2026	171.40	175.99	169.47	175.22	172.19	2.22%	9,772,096
Sep 1, 2026	171.15	177.15	169.99	171.42	168.46	0.62%	13,051,829
Aug 31, 2026	168.50	172.84	167.11	170.37	167.43	1.09%	5,763,255
Aug 28, 2026	171.00	172.40	168.00	168.53	165.62	-1.33%	2,978,571
Aug 27, 2026	173.20	174.51	169.22	170.80	167.85	-1.62%	3,267,127
Aug 26, 2026	172.11	175.80	171.34	173.61	170.61	1.03%	3,399,326