Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE

133.40

+6.01(+4.72%)

Updated at September 29 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025129.2127.39127.39130.59126.11.84M
September 25, 2025128129.7129.7130.9127.351.78M
September 24, 2025129.35127.46127.46129.79127.13784,791
September 23, 2025130.5128.91128.91130.71128.6632,856
September 22, 2025129.76129.88129.88132.61129.031.66M
September 19, 2025131.1129.81129.81132.2129.51.2M
September 18, 2025131.58131.09131.09132.2130.252.17M
September 17, 2025128.38129.93129.93130.99128.052.62M
September 16, 2025127.8127.87127.87128.74126.99696,324
September 15, 2025126.95126.9126.9128.6126.191.15M
September 12, 2025128126.49126.49128.6126.011.01M
September 11, 2025127.65127.61127.61131.84126.94.3M
September 10, 2025126127.01127.01128.73125.651.35M
September 09, 2025126.99125.32125.32129.11251.48M
September 08, 2025126.85126.69126.69128.4126.5692,900
September 05, 2025126.2126.46126.46127.26125.05830,084
September 04, 2025128.63124.99124.99128.9124.211.28M
September 03, 2025126.99127.25127.25128.4126.74725,810
September 02, 2025126.78126.75126.75128.44125.051.72M
September 01, 2025122.79125.87125.87126.99122.251.92M
August 29, 2025122122.02122.02122.7120.45868,215
August 28, 2025123.8121.65121.65124.01121.5745,333
August 26, 2025123.04123.95123.95124.5121.571.34M
August 25, 2025125.8123.49123.49126.12123939,787
August 22, 2025126.75124.89124.89126.75124.15843,969
August 21, 2025125.59126.63126.63128.8125.352.52M
August 20, 2025125.5125.08125.08127.78124.621.75M
August 19, 2025124.04125.15125.15125.7123.681.45M
August 18, 2025125123.45123.45125122.811.2M
August 14, 2025126123.6123.6126.19122.41.6M
August 13, 2025126.29124.73124.73126.51241.82M
August 12, 2025126.5126.29126.29128.39125.681.12M
August 11, 2025126.4125.86125.86126.4123.81.27M
August 08, 2025124.36125.77125.77129123.183.32M
August 07, 2025125.2123.66123.66125.4120.41.89M
August 06, 2025127125.07125.07127.84123.331.67M
August 05, 2025127.89126.92126.92129.21125.861.9M
August 04, 2025124.4126.93126.93127.49122.842.08M
August 01, 2025126.15123.55123.55127.361231.94M
July 31, 2025128.7126.11126.11129.46125.44.21M
July 30, 2025132.3129.87129.87134.8129.53.58M
July 29, 2025134.6131.32131.32135.4129.765.27M
July 28, 2025141134.96134.96142.05134.145.16M
July 25, 2025151.39140.82140.82151.4140.216.8M
July 24, 2025155.99151.39151.39158.3149.3612.54M
July 23, 2025145.9155.89155.89156.5144.0638.82M
July 22, 2025141144.81144.81146.9514111.04M
July 21, 2025140.94139.15139.15142.6136.777.69M
July 18, 2025148.16149.21149.21150.25147.135.01M
July 17, 2025147147.5147.5149.19146.142.16M
July 16, 2025145.5146.96146.96148.31144.542.09M
July 15, 2025142.08145.78145.78146.3142.082.47M
July 14, 2025142.38141.98141.98143.71141.151.36M
July 11, 2025145.37142.44142.44145.851421.7M
July 10, 2025147.5145.56145.56147.69145.011.71M
July 09, 2025145.22146.74146.74150.9144.315.66M
July 08, 2025146.18144.83144.83147.12143.112.37M
July 07, 2025151.62145.61145.61153.51145.064.2M
July 04, 2025148.3150.87150.87154146.3518.07M
July 03, 2025144.3147.62147.62151.4144.112.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved