Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India · Delayed Price · Currency is INR 170.37
+1.84 (1.09%)
Aug 31, 2026, 3:30 PM IST
NSE:MRPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 168.50 | 172.84 | 167.11 | 170.37 | 170.37 | 1.09% | 5,763,255 |
| Aug 28, 2026 | 171.00 | 172.40 | 168.00 | 168.53 | 168.53 | -1.33% | 2,978,571 |
| Aug 27, 2026 | 173.20 | 174.51 | 169.22 | 170.80 | 170.80 | -1.62% | 3,267,127 |
| Aug 26, 2026 | 172.11 | 175.80 | 171.34 | 173.61 | 173.61 | 1.03% | 3,399,326 |
| Aug 25, 2026 | 174.00 | 174.30 | 171.26 | 171.84 | 171.84 | -1.15% | 2,791,179 |
| Aug 24, 2026 | 176.80 | 178.30 | 173.10 | 173.84 | 173.84 | -1.68% | 5,230,416 |
| Aug 21, 2026 | 174.50 | 177.18 | 173.75 | 176.81 | 176.81 | 1.63% | 6,539,923 |
| Aug 20, 2026 | 176.00 | 177.20 | 169.34 | 173.98 | 173.98 | -1.43% | 17,133,882 |
| Aug 19, 2026 | 179.50 | 183.85 | 175.00 | 176.51 | 176.51 | -0.52% | 25,690,510 |
| Aug 18, 2026 | 177.00 | 189.00 | 176.20 | 177.44 | 177.44 | 0.16% | 48,280,540 |
| Aug 17, 2026 | 171.00 | 177.77 | 170.25 | 177.15 | 177.15 | 3.88% | 10,348,625 |
| Aug 14, 2026 | 173.81 | 176.69 | 170.00 | 170.54 | 170.54 | -2.20% | 3,410,330 |
| Aug 13, 2026 | 174.70 | 174.99 | 171.90 | 174.38 | 174.38 | -0.57% | 4,153,716 |
| Aug 12, 2026 | 180.24 | 180.78 | 173.22 | 175.38 | 175.38 | -3.18% | 10,085,904 |
| Aug 11, 2026 | 163.00 | 183.00 | 161.20 | 181.14 | 181.14 | 11.16% | 57,521,318 |
| Aug 10, 2026 | 167.26 | 167.40 | 162.25 | 162.96 | 162.96 | -2.43% | 2,663,850 |
| Aug 7, 2026 | 167.90 | 168.88 | 165.40 | 167.01 | 167.01 | -0.46% | 2,184,338 |
| Aug 6, 2026 | 171.10 | 171.30 | 166.90 | 167.78 | 167.78 | -1.87% | 3,023,271 |
| Aug 5, 2026 | 170.90 | 174.05 | 169.55 | 170.97 | 170.97 | 0.78% | 3,567,427 |
| Aug 4, 2026 | 173.73 | 173.88 | 168.10 | 169.64 | 169.64 | -2.54% | 4,545,273 |
| Aug 3, 2026 | 170.32 | 176.30 | 170.32 | 174.06 | 174.06 | 2.42% | 8,770,678 |
| Jul 31, 2026 | 167.50 | 171.29 | 165.30 | 169.94 | 169.94 | 1.86% | 7,627,784 |
| Jul 30, 2026 | 163.00 | 174.20 | 161.05 | 166.84 | 166.84 | 2.10% | 27,360,990 |
| Jul 29, 2026 | 161.63 | 164.55 | 159.00 | 163.41 | 163.41 | 2.11% | 5,477,040 |
| Jul 28, 2026 | 163.00 | 164.00 | 159.30 | 160.03 | 160.03 | -1.39% | 5,369,542 |
| Jul 27, 2026 | 173.50 | 174.21 | 161.50 | 162.29 | 162.29 | -4.39% | 11,048,279 |
| Jul 24, 2026 | 175.95 | 177.48 | 168.61 | 169.75 | 169.75 | -3.52% | 9,099,976 |
| Jul 23, 2026 | 174.66 | 183.00 | 173.81 | 175.95 | 175.95 | 0.74% | 33,299,957 |
| Jul 22, 2026 | 177.20 | 180.35 | 174.00 | 174.66 | 174.66 | -0.94% | 16,104,191 |
| Jul 21, 2026 | 171.50 | 177.40 | 170.98 | 176.31 | 176.31 | 3.15% | 16,252,538 |
| 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 |