Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE

Currency In INR

MRPL.NS Historical Return

If you invested ₹1000 in Mangalore Refinery and Petrochemicals Limited (MRPL.NS) 10 years ago, it would be worth ₹2,524.41 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,413.63, while ₹1000 invested 1 year ago would be worth ₹1,461.96. This corresponds to total returns of 152.44%, 341.36%, 46.2%, respectively, with annualized returns of 9.7%, 34.55%, 46.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRPL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	174.5	176.81	176.81	177.18	173.75	6.54M
August 20, 2026	176	173.98	173.98	177.2	169.34	17.13M
August 19, 2026	179.5	176.51	176.51	183.85	175	25.69M
August 18, 2026	177	177.44	177.44	189	176.2	48.28M
August 17, 2026	171	177.15	177.15	177.77	170.25	10.35M
August 14, 2026	173.81	170.54	170.54	176.69	170	3.41M
August 13, 2026	174.7	174.38	174.38	174.99	171.9	4.15M
August 12, 2026	180.24	175.38	175.38	180.78	173.22	10.09M
August 11, 2026	163	181.14	181.14	183	161.2	57.52M
August 10, 2026	167.26	162.96	162.96	167.4	162.25	2.66M
August 07, 2026	167.9	167.01	167.01	168.88	165.4	2.18M
August 06, 2026	171.1	167.78	167.78	171.3	166.9	3.02M
August 05, 2026	170.9	170.97	170.97	174.05	169.55	3.57M
August 04, 2026	173.73	169.64	169.64	173.88	168.1	4.55M
August 03, 2026	170.32	174.06	174.06	176.3	170.32	8.77M
July 31, 2026	167.5	169.94	169.94	171.29	165.3	7.63M
July 30, 2026	163	166.84	166.84	174.2	161.05	27.36M
July 29, 2026	161.63	163.41	163.41	164.55	159	5.48M
July 28, 2026	163	160.03	160.03	164	159.3	5.37M
July 27, 2026	173.5	162.29	162.29	174.21	161.5	11.05M
July 24, 2026	175.95	169.75	169.75	177.48	168.61	9.1M
July 23, 2026	174.66	175.95	175.95	183	173.81	33.3M
July 22, 2026	177.2	174.66	174.66	180.35	174	16.1M
July 21, 2026	171.5	176.31	176.31	177.4	170.98	16.25M
July 20, 2026	172	170.92	170.92	176.72	170.25	14.97M
July 17, 2026	175.49	174.49	174.49	178.9	165.37	49.68M
July 16, 2026	163.75	173.33	173.33	178.4	160.62	204.35M
July 15, 2026	158	157.47	157.47	162.3	156.15	6.11M
July 14, 2026	164.75	156.96	156.96	164.79	156.28	9.14M
July 13, 2026	162.5	164.74	164.74	170	162.5	22.74M
July 10, 2026	150.25	162.49	162.49	163.25	150.25	37.34M
July 09, 2026	148.3	149.68	149.68	152.6	147.15	3.94M
July 08, 2026	146.4	147.94	147.94	152.29	144.3	8.67M
July 07, 2026	151.19	146.49	146.49	152.4	146.05	3.16M
July 06, 2026	150.19	150.64	150.64	152.12	148.56	2.21M
July 03, 2026	151.5	150.19	150.19	152	148.81	2.11M
July 02, 2026	148.45	150	150	152.2	148.05	2.61M
July 01, 2026	150	148.13	148.13	150.57	147.7	1.81M
June 30, 2026	149.98	149.05	149.05	151.49	148.01	2.65M
June 29, 2026	153.4	149.19	149.19	154.83	148.8	3.71M
June 25, 2026	157	153.93	153.93	157	153	2.72M
June 24, 2026	153.3	156.23	156.23	157.4	152.61	3.58M
June 23, 2026	155.15	153.29	153.29	157.5	152.72	4.96M
June 22, 2026	155	154.37	154.37	156.17	153.8	3.35M
June 19, 2026	158.8	154.19	154.19	158.93	153.61	5.72M
June 18, 2026	160.55	159.07	159.07	162.48	157.66	5.74M
June 17, 2026	166.51	161.07	161.07	168.91	160.1	5.89M
June 16, 2026	170.8	165.52	165.52	170.8	164	6.43M
June 15, 2026	164.7	168.95	168.95	171.25	164.11	14.44M
June 12, 2026	158.4	161.01	161.01	162.7	155.72	7.84M
June 11, 2026	162.95	155.7	155.7	162.95	155.11	6.94M
June 10, 2026	160.81	163.62	163.62	169.82	160.02	28.55M
June 09, 2026	152.5	160.34	160.34	161.45	150.81	11.03M
June 08, 2026	153.25	151.55	151.55	155.99	150.65	4.17M
June 05, 2026	157.22	154.9	154.9	158.5	154.05	3.99M
June 04, 2026	154.15	156.59	156.59	158.85	153.59	8.32M
June 03, 2026	147	154.16	154.16	157.5	147	26.03M
June 02, 2026	145	147.02	147.02	148.79	144.1	2.9M
June 01, 2026	146	147.07	147.07	149.15	145.01	4.42M
May 29, 2026	150.7	144.96	144.96	151.37	143.5	2.93M