NSE:MRPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	171.50	176.67	170.98	175.50	-	2.68%	13,196,163
Jul 20, 2026	172.00	176.72	170.25	170.92	170.92	-2.05%	14,972,830
Jul 17, 2026	175.49	178.90	165.37	174.49	174.49	0.67%	49,682,490
Jul 16, 2026	163.75	178.40	160.62	173.33	173.33	10.07%	204,353,491
Jul 15, 2026	158.00	162.30	156.15	157.47	157.47	0.32%	6,112,450
Jul 14, 2026	164.75	164.79	156.28	156.96	156.96	-4.72%	9,144,831
Jul 13, 2026	162.50	170.00	162.50	164.74	164.74	1.38%	22,735,229
Jul 10, 2026	150.25	163.25	150.25	162.49	162.49	8.56%	37,336,920
Jul 9, 2026	148.30	152.60	147.15	149.68	149.68	1.18%	3,940,091
Jul 8, 2026	146.40	152.29	144.30	147.94	147.94	0.99%	8,665,804
Jul 7, 2026	151.19	152.40	146.05	146.49	146.49	-2.75%	3,157,806
Jul 6, 2026	150.19	152.12	148.56	150.64	150.64	0.30%	2,211,141
Jul 3, 2026	151.50	152.00	148.81	150.19	150.19	0.13%	2,107,641
Jul 2, 2026	148.45	152.20	148.05	150.00	150.00	1.26%	2,611,175
Jul 1, 2026	150.00	150.57	147.70	148.13	148.13	-0.62%	1,811,306
Jun 30, 2026	149.98	151.49	148.01	149.05	149.05	-0.09%	2,651,769
Jun 29, 2026	153.40	154.83	148.80	149.19	149.19	-3.08%	3,705,177
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