Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India · Delayed Price · Currency is INR 164.17
-2.15 (-1.29%)
Sep 24, 2026, 10:20 AM IST
NSE:MRPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 165.70 | 166.90 | 163.62 | 163.92 | - | -1.44% | 959,957 |
| Sep 23, 2026 | 164.40 | 169.95 | 164.30 | 166.32 | 166.32 | 1.14% | 5,593,160 |
| Sep 22, 2026 | 167.65 | 168.06 | 164.00 | 164.44 | 164.44 | -1.55% | 4,279,978 |
| Sep 21, 2026 | 167.45 | 170.37 | 165.50 | 167.03 | 167.03 | 1.00% | 4,653,785 |
| Sep 18, 2026 | 164.36 | 167.10 | 162.64 | 165.38 | 165.38 | 0.98% | 4,824,765 |
| Sep 17, 2026 | 166.11 | 168.43 | 162.40 | 163.77 | 163.77 | -1.41% | 6,112,954 |
| Sep 16, 2026 | 167.00 | 170.60 | 164.00 | 166.11 | 166.11 | -0.42% | 7,293,502 |
| Sep 15, 2026 | 175.50 | 176.07 | 166.00 | 166.81 | 166.81 | -5.15% | 8,734,694 |
| Sep 11, 2026 | 183.99 | 186.83 | 173.51 | 175.86 | 175.86 | -3.01% | 15,708,657 |
| Sep 10, 2026 | 184.98 | 191.90 | 176.01 | 181.32 | 181.32 | -1.70% | 31,180,630 |
| Sep 9, 2026 | 173.19 | 186.99 | 173.19 | 184.46 | 184.46 | 6.65% | 47,490,869 |
| Sep 8, 2026 | 174.43 | 176.26 | 170.75 | 172.96 | 172.96 | -0.13% | 5,180,617 |
| Sep 7, 2026 | 175.70 | 176.88 | 172.25 | 173.19 | 173.19 | -0.94% | 2,388,877 |
| Sep 4, 2026 | 176.40 | 178.90 | 174.25 | 174.83 | 174.83 | -0.66% | 3,031,271 |
| Sep 3, 2026 | 175.21 | 179.99 | 174.50 | 175.99 | 175.99 | 0.44% | 9,658,885 |
| Sep 2, 2026 | 171.40 | 175.99 | 169.47 | 175.22 | 175.22 | 2.22% | 9,772,096 |
| Sep 1, 2026 | 171.15 | 177.15 | 169.99 | 171.42 | 171.42 | 0.62% | 13,051,829 |
| 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% | 27,360,997 |
| 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% | 49,682,498 |
| Jul 16, 2026 | 163.75 | 178.40 | 160.62 | 173.33 | 173.33 | 10.07% | 204,353,491 |