Mangalore Refinery and Petrochemicals Limited - MRPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	169.86	172.49	172.49	175.3	167.64	12.55M
November 06, 2025	175.02	169.86	169.86	178.25	168.25	15.74M
November 04, 2025	168	175.92	175.92	180.3	167.08	40.34M
November 03, 2025	166.4	168.59	168.59	173	164.6	16.1M
October 31, 2025	161.69	166.4	166.4	171.39	159.32	27.85M
October 30, 2025	160	162.58	162.58	168.75	158.14	28.58M
October 29, 2025	153	159.42	159.42	163.49	152.21	31.2M
October 28, 2025	150	152.9	152.9	154.3	148.88	10.11M
October 27, 2025	145.69	149.72	149.72	152.9	144.2	13.23M
October 24, 2025	146	145.31	145.31	147.2	143.41	4.51M
October 23, 2025	150.46	146	146	150.49	144.3	4.94M
October 21, 2025	151.25	150.46	150.46	152.07	149.6	1.71M
October 20, 2025	141	151.53	151.53	153.4	139.33	31.62M
October 17, 2025	143.59	140.87	140.87	144.2	140	3.17M
October 16, 2025	152.14	143.59	143.59	154.5	143	43.78M
October 15, 2025	141.01	142.1	142.1	144	139.1	2.59M
October 14, 2025	143	141.01	141.01	143.56	138.3	2.61M
October 13, 2025	143.85	142.65	142.65	143.85	141.5	1.23M
October 10, 2025	145.9	143.85	143.85	146.35	143.15	1.53M
October 09, 2025	146.8	145.34	145.34	148.32	144.41	1.86M
October 08, 2025	148.8	146.74	146.74	149.29	146.25	3.32M
October 07, 2025	148	149.28	149.28	154.2	146.88	18.88M
October 06, 2025	144	147.61	147.61	148.44	141.61	10.65M
October 03, 2025	134.49	143.4	143.4	146.77	132.15	17.51M
October 01, 2025	132.8	133.31	133.31	136.3	132.64	2.15M
September 30, 2025	135.4	132.79	132.79	135.48	131.67	2.18M
September 29, 2025	128.19	134.11	134.11	137.6	127.56	15.58M
September 26, 2025	129.2	127.39	127.39	130.59	126.1	1.84M
September 25, 2025	128	129.7	129.7	130.9	127.35	1.78M
September 24, 2025	129.35	127.46	127.46	129.79	127.13	784,791
September 23, 2025	130.5	128.91	128.91	130.71	128.6	632,856
September 22, 2025	129.76	129.88	129.88	132.61	129.03	1.66M
September 19, 2025	131.1	129.81	129.81	132.2	129.5	1.2M
September 18, 2025	131.58	131.09	131.09	132.2	130.25	2.17M
September 17, 2025	128.38	129.93	129.93	130.99	128.05	2.62M
September 16, 2025	127.8	127.87	127.87	128.74	126.99	696,324
September 15, 2025	126.95	126.9	126.9	128.6	126.19	1.15M
September 12, 2025	128	126.49	126.49	128.6	126.01	1.01M
September 11, 2025	127.65	127.61	127.61	131.84	126.9	4.3M
September 10, 2025	126	127.01	127.01	128.73	125.65	1.35M
September 09, 2025	126.99	125.32	125.32	129.1	125	1.48M
September 08, 2025	126.85	126.69	126.69	128.4	126.5	692,900
September 05, 2025	126.2	126.46	126.46	127.26	125.05	830,084
September 04, 2025	128.63	124.99	124.99	128.9	124.21	1.28M
September 03, 2025	126.99	127.25	127.25	128.4	126.74	725,810
September 02, 2025	126.78	126.75	126.75	128.44	125.05	1.72M
September 01, 2025	122.79	125.87	125.87	126.99	122.25	1.92M
August 29, 2025	122	122.02	122.02	122.7	120.45	868,215
August 28, 2025	123.8	121.65	121.65	124.01	121.5	745,333
August 26, 2025	123.04	123.95	123.95	124.5	121.57	1.34M
August 25, 2025	125.8	123.49	123.49	126.12	123	939,787
August 22, 2025	126.75	124.89	124.89	126.75	124.15	843,969
August 21, 2025	125.59	126.63	126.63	128.8	125.35	2.52M
August 20, 2025	125.5	125.08	125.08	127.78	124.62	1.75M
August 19, 2025	124.04	125.15	125.15	125.7	123.68	1.45M
August 18, 2025	125	123.45	123.45	125	122.81	1.2M
August 14, 2025	126	123.6	123.6	126.19	122.4	1.6M
August 13, 2025	126.29	124.73	124.73	126.5	124	1.82M
August 12, 2025	126.5	126.29	126.29	128.39	125.68	1.12M
August 11, 2025	126.4	125.86	125.86	126.4	123.8	1.27M

Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE