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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	124.36	125.77	125.77	129	123.18	3.32M
August 07, 2025	125.2	123.66	123.66	125.4	120.4	1.89M
August 06, 2025	127	125.07	125.07	127.84	123.33	1.67M
August 05, 2025	127.89	126.92	126.92	129.21	125.86	1.9M
August 04, 2025	124.4	126.93	126.93	127.49	122.84	2.08M
August 01, 2025	126.15	123.55	123.55	127.36	123	1.94M
July 31, 2025	128.7	126.11	126.11	129.46	125.4	4.21M
July 30, 2025	132.3	129.87	129.87	134.8	129.5	3.58M
July 29, 2025	134.6	131.32	131.32	135.4	129.76	5.27M
July 28, 2025	141	134.96	134.96	142.05	134.14	5.16M
July 25, 2025	151.39	140.82	140.82	151.4	140.21	6.8M
July 24, 2025	155.99	151.39	151.39	158.3	149.36	12.54M
July 23, 2025	145.9	155.89	155.89	156.5	144.06	38.82M
July 22, 2025	141	144.81	144.81	146.95	141	11.04M
July 21, 2025	140.94	139.15	139.15	142.6	136.77	7.69M
July 18, 2025	148.16	149.21	149.21	150.25	147.13	5.01M
July 17, 2025	147	147.5	147.5	149.19	146.14	2.16M
July 16, 2025	145.5	146.96	146.96	148.31	144.54	2.09M
July 15, 2025	142.08	145.78	145.78	146.3	142.08	2.47M
July 14, 2025	142.38	141.98	141.98	143.71	141.15	1.36M
July 11, 2025	145.37	142.44	142.44	145.85	142	1.7M
July 10, 2025	147.5	145.56	145.56	147.69	145.01	1.71M
July 09, 2025	145.22	146.74	146.74	150.9	144.31	5.66M
July 08, 2025	146.18	144.83	144.83	147.12	143.11	2.37M
July 07, 2025	151.62	145.61	145.61	153.51	145.06	4.2M
July 04, 2025	148.3	150.87	150.87	154	146.35	18.07M
July 03, 2025	144.3	147.62	147.62	151.4	144.1	12.95M
July 02, 2025	143.6	144.23	144.23	147.5	142.8	5.98M
July 01, 2025	143.9	142.79	142.79	147.7	142.15	2.82M
June 30, 2025	143.8	143.33	143.33	144.94	142.66	1.21M
June 27, 2025	143.2	143.41	143.41	144.8	142.46	1.82M
June 26, 2025	142.02	142.77	142.77	145	141.8	3.23M
June 25, 2025	142	141.23	141.23	143.88	139.7	2.43M
June 24, 2025	144.1	141.74	141.74	145.59	141.2	3.33M
June 23, 2025	133.9	145.74	145.74	147	133.77	22.2M
June 20, 2025	132.77	135.05	135.05	135.95	131.9	1.84M
June 19, 2025	136	132.77	132.77	137.3	131.62	1.27M
June 18, 2025	137.25	135.65	135.65	137.69	134.64	1.15M
June 17, 2025	137.68	137.69	137.69	140.1	136.33	1.73M
June 16, 2025	139.57	136.67	136.67	140.74	134.57	2.72M
June 13, 2025	139	138.92	138.92	141.8	138.12	2.04M
June 12, 2025	147.2	142.78	142.78	147.2	140.9	2.92M

Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE