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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	193.75	191.25	191.25	196.39	190.41	6.12M
February 19, 2026	193.64	193.75	193.75	198.5	191.22	14.86M
February 18, 2026	193.5	190.05	190.05	195.95	189.1	7.42M
February 17, 2026	186	192.9	192.9	194.35	184.8	10.1M
February 16, 2026	185.6	186	186	187.08	182.5	3.34M
February 13, 2026	189.99	185.6	185.6	190	184.05	5.23M
February 12, 2026	193.86	191.12	191.12	195.77	189.8	5.99M
February 11, 2026	194.7	193.72	193.72	197	189.56	7.36M
February 10, 2026	195	194.7	194.7	195.99	189.56	8.31M
February 09, 2026	187.9	194.25	194.25	195.75	186.11	19.04M
February 06, 2026	183.3	185.25	185.25	188.35	180.71	14.48M
February 05, 2026	183.51	182.59	182.59	188.71	181.55	11.68M
February 04, 2026	178.1	182.93	182.93	190.67	176.9	26.62M
February 03, 2026	184	179.3	179.3	184	171.7	18.46M
February 02, 2026	164	177.46	177.46	179.45	164	30.8M
February 01, 2026	176.54	162.77	162.77	176.99	160.2	4.07M
January 30, 2026	176.42	176.54	176.54	178.19	173.31	9.71M
January 29, 2026	164.6	176.94	176.94	178.94	164.25	43.63M
January 28, 2026	156.2	163.97	163.97	169.59	153.6	37.22M
January 27, 2026	156.72	156.35	156.35	157.75	153.31	7.91M
January 23, 2026	155	155.4	155.4	158.75	152.6	6.95M
January 22, 2026	155	154.29	154.29	161.5	152.36	28.04M
January 21, 2026	139	152.16	152.16	154.99	138	66.17M
January 20, 2026	143.27	139.41	139.41	144.9	138.8	5.57M
January 19, 2026	149.1	143.25	143.25	149.86	142.5	7.15M
January 16, 2026	159.13	151.26	151.26	164	149.22	17.58M
January 14, 2026	145	158.35	158.35	162.3	144.37	23.93M
January 13, 2026	147	145.18	145.18	147	142.25	11.17M
January 12, 2026	139.7	140.36	140.36	142.93	136.02	3.94M
January 09, 2026	143	139.2	139.2	143.41	138.4	2.4M
January 08, 2026	146.99	142.62	142.62	147	141.74	2.84M
January 07, 2026	147.99	146.82	146.82	151.16	146.21	2.18M
January 06, 2026	149.5	148.17	148.17	149.5	145.1	3.78M
January 05, 2026	151.5	149.36	149.36	156.37	148.5	3.4M
January 02, 2026	152.75	151.31	151.31	153.58	149.2	3.88M
January 01, 2026	151	153.48	153.48	156.79	149.77	12.51M
December 31, 2025	142.49	152.03	152.03	158.5	142.31	50.28M
December 30, 2025	144.49	141.76	141.76	144.82	141.23	1.54M
December 29, 2025	145.01	144.21	144.21	146.6	143.5	1.32M
December 26, 2025	144.57	145.01	145.01	146.95	144.41	1.44M
December 24, 2025	146.69	146.05	146.05	148.45	145.5	1.46M
December 23, 2025	148.5	146.66	146.66	150.7	146.2	1.87M
December 22, 2025	150	148.88	148.88	150.45	147.8	1.5M
December 19, 2025	143.81	148.22	148.22	149.32	143.81	4.19M
December 18, 2025	147.3	143.7	143.7	147.94	143.02	2.37M
December 17, 2025	148.89	148.25	148.25	151	147.42	3.3M
December 16, 2025	150.25	148.71	148.71	154.4	147.65	6.92M
December 15, 2025	149.2	149.76	149.76	153.37	148.8	3.1M
December 12, 2025	150.2	148.95	148.95	151.36	148.4	2.11M
December 11, 2025	152.76	149.68	149.68	153.05	149.4	1.66M
December 10, 2025	153	153.64	153.64	156.39	151.41	2.22M
December 09, 2025	149.76	153.71	153.71	155.35	146.14	5.27M
December 08, 2025	153.6	150.51	150.51	156	149.15	3.34M
December 05, 2025	156.7	153.74	153.74	156.83	153.41	1.55M
December 04, 2025	159.18	156.73	156.73	160.54	156.01	2.1M
December 03, 2025	159	159.41	159.41	159.9	156.3	3.34M
December 02, 2025	161.5	158.98	158.98	164.39	158.1	4.79M
December 01, 2025	159.2	161.96	161.96	164.45	158.86	7.05M
November 28, 2025	160.15	158.06	158.06	160.9	157.58	2.74M
November 27, 2025	161.42	160.24	160.24	162.64	158.68	4.03M

Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE