Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India · Delayed Price · Currency is INR 149.65
-3.98 (-2.59%)
May 15, 2026, 3:30 PM IST
NSE:MRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 154.62 | 155.34 | 151.20 | 151.66 | - | -1.28% | 2,031,668 |
| 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 |
| Apr 13, 2026 | 173.00 | 173.34 | 168.40 | 170.85 | 170.85 | -2.16% | 5,212,083 |
| Apr 10, 2026 | 176.30 | 179.71 | 172.63 | 174.62 | 174.62 | -0.92% | 4,669,479 |
| Apr 9, 2026 | 180.75 | 181.95 | 175.80 | 176.24 | 176.24 | -1.82% | 5,301,448 |
| Apr 8, 2026 | 186.00 | 187.00 | 179.01 | 179.50 | 179.50 | 0.09% | 7,186,644 |
| Apr 7, 2026 | 178.00 | 181.56 | 176.81 | 179.33 | 179.33 | 0.22% | 5,355,923 |
| Apr 6, 2026 | 181.20 | 183.19 | 177.80 | 178.94 | 178.94 | -1.76% | 5,827,483 |
| Apr 2, 2026 | 181.91 | 182.88 | 176.00 | 182.14 | 182.14 | -1.09% | 7,062,575 |
| Apr 1, 2026 | 183.00 | 186.40 | 180.51 | 184.14 | 184.14 | 2.39% | 8,671,995 |
| Mar 30, 2026 | 175.00 | 186.23 | 170.90 | 179.84 | 179.84 | 1.55% | 22,122,340 |
| Mar 27, 2026 | 186.00 | 189.70 | 175.15 | 177.10 | 177.10 | -4.86% | 11,222,380 |
| Mar 25, 2026 | 185.00 | 188.20 | 180.80 | 186.14 | 186.14 | 2.43% | 12,309,133 |
| Mar 24, 2026 | 189.80 | 190.00 | 174.20 | 181.72 | 181.72 | -0.78% | 20,193,000 |
| Mar 23, 2026 | 191.14 | 195.64 | 181.15 | 183.15 | 183.15 | -4.21% | 19,049,650 |
| Mar 20, 2026 | 186.61 | 200.58 | 185.75 | 191.19 | 191.19 | 3.47% | 46,357,562 |
| Mar 19, 2026 | 190.00 | 195.40 | 184.00 | 184.78 | 184.78 | -3.79% | 16,705,760 |
| Mar 18, 2026 | 199.85 | 202.00 | 190.15 | 192.05 | 192.05 | -4.15% | 17,341,470 |
| Mar 17, 2026 | 208.22 | 212.00 | 192.30 | 200.36 | 200.36 | -3.10% | 86,744,760 |
| Mar 16, 2026 | 178.10 | 209.96 | 173.91 | 206.77 | 206.77 | 16.07% | 145,192,200 |
| Mar 13, 2026 | 189.05 | 190.53 | 177.04 | 178.14 | 178.14 | -6.95% | 8,462,814 |
| Mar 12, 2026 | 186.00 | 194.00 | 177.37 | 191.44 | 191.44 | 2.42% | 12,972,080 |
| Mar 11, 2026 | 190.10 | 195.49 | 185.09 | 186.92 | 186.92 | -3.45% | 5,960,972 |
| Mar 10, 2026 | 196.00 | 198.44 | 186.51 | 193.60 | 189.60 | 1.88% | 14,614,050 |
| Mar 9, 2026 | 208.10 | 210.83 | 188.10 | 190.03 | 186.10 | -8.00% | 17,639,310 |
| Mar 6, 2026 | 200.99 | 212.31 | 196.50 | 206.55 | 202.28 | 5.25% | 34,921,630 |
| Mar 5, 2026 | 193.50 | 202.32 | 192.32 | 196.24 | 192.19 | 2.58% | 20,844,930 |
| Mar 4, 2026 | 187.49 | 193.50 | 183.01 | 191.31 | 187.36 | 1.49% | 13,057,930 |
| Mar 2, 2026 | 187.75 | 193.30 | 185.60 | 188.51 | 184.62 | -4.14% | 6,543,818 |
| Feb 27, 2026 | 197.00 | 199.49 | 193.30 | 196.65 | 192.59 | -0.25% | 6,300,759 |