Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE
182.14
-2(-1.09%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
182.14
-2(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 181.91 | 182.14 | 182.14 | 182.88 | 176 | 7.06M |
| April 01, 2026 | 183 | 184.14 | 184.14 | 186.4 | 180.51 | 8.67M |
| March 30, 2026 | 175 | 179.84 | 179.84 | 186.23 | 170.9 | 22.12M |
| March 27, 2026 | 186 | 177.1 | 177.1 | 189.7 | 175.15 | 11.22M |
| March 25, 2026 | 185 | 186.14 | 186.14 | 188.2 | 180.8 | 12.31M |
| March 24, 2026 | 189.8 | 181.72 | 181.72 | 190 | 174.2 | 20.19M |
| March 23, 2026 | 191.14 | 183.15 | 183.15 | 195.64 | 181.15 | 19.05M |
| March 19, 2026 | 190 | 184.78 | 184.78 | 195.4 | 184 | 16.7M |
| March 18, 2026 | 199.85 | 192.05 | 192.05 | 202 | 190.15 | 17.34M |
| March 17, 2026 | 208.22 | 200.23 | 200.23 | 212 | 192.3 | 81.91M |
| March 16, 2026 | 178.1 | 206.77 | 206.77 | 209.96 | 173.91 | 145.19M |
| March 13, 2026 | 189.05 | 178.14 | 178.14 | 190.53 | 177.04 | 8.46M |
| March 12, 2026 | 186 | 191.44 | 191.44 | 194 | 177.37 | 12.97M |
| March 11, 2026 | 190.1 | 186.92 | 186.92 | 195.49 | 185.09 | 5.96M |
| March 10, 2026 | 196 | 193.6 | 193.6 | 198.44 | 186.51 | 14.61M |
| March 09, 2026 | 208.1 | 190.03 | 190.03 | 210.83 | 188.1 | 17.64M |
| March 06, 2026 | 200.99 | 206.55 | 206.55 | 212.31 | 196.5 | 34.92M |
| March 05, 2026 | 193.5 | 196.24 | 196.24 | 202.32 | 192.32 | 20.84M |
| March 02, 2026 | 187.75 | 188.51 | 188.51 | 193.3 | 185.6 | 6.54M |
| February 27, 2026 | 197 | 196.65 | 196.65 | 199.49 | 193.3 | 6.3M |
| February 26, 2026 | 200.6 | 197.14 | 197.14 | 200.98 | 194.2 | 4.62M |
| February 25, 2026 | 198 | 200.1 | 200.1 | 203.89 | 197.1 | 13.27M |
| February 24, 2026 | 192.27 | 196.86 | 196.86 | 197.6 | 191.5 | 10.31M |
| February 23, 2026 | 191.25 | 192.27 | 192.27 | 196 | 189.55 | 5.67M |
| February 20, 2026 | 193.75 | 191.25 | 0 | 196.39 | 190.41 | 6.12M |
| February 19, 2026 | 193.64 | 193.75 | 0 | 198.5 | 191.22 | 14.86M |
| February 18, 2026 | 193.5 | 190.05 | 0 | 195.95 | 189.1 | 7.42M |
| February 17, 2026 | 186 | 192.9 | 0 | 194.35 | 184.8 | 10.1M |
| February 16, 2026 | 185.6 | 186 | 0 | 187.08 | 182.5 | 3.34M |
| February 13, 2026 | 189.99 | 185.6 | 0 | 190 | 184.05 | 5.23M |
| February 12, 2026 | 193.86 | 191.12 | 0 | 195.77 | 189.8 | 5.99M |
| February 11, 2026 | 194.7 | 193.72 | 0 | 197 | 189.56 | 7.36M |
| February 10, 2026 | 195 | 194.7 | 0 | 195.99 | 189.56 | 8.31M |
| February 09, 2026 | 187.9 | 194.25 | 0 | 195.75 | 186.11 | 19.04M |
| February 06, 2026 | 183.3 | 185.25 | 0 | 188.35 | 180.71 | 14.48M |
| February 05, 2026 | 183.51 | 182.59 | 0 | 188.71 | 181.55 | 11.68M |
| February 04, 2026 | 178.1 | 182.93 | 0 | 190.67 | 176.9 | 26.62M |
| February 03, 2026 | 184 | 179.3 | 0 | 184 | 171.7 | 18.46M |
| February 02, 2026 | 164 | 177.46 | 0 | 179.45 | 164 | 30.81M |
| February 01, 2026 | 176.54 | 162.77 | 0 | 176.99 | 160.2 | 4.07M |
| January 30, 2026 | 176.42 | 176.54 | 0 | 178.19 | 173.31 | 9.71M |
| January 29, 2026 | 164.6 | 176.94 | 0 | 178.94 | 164.25 | 43.63M |
| January 28, 2026 | 156.2 | 163.97 | 0 | 169.59 | 153.6 | 37.22M |
| January 27, 2026 | 156.72 | 156.35 | 0 | 157.75 | 153.31 | 7.91M |
| January 23, 2026 | 155 | 155.4 | 0 | 158.75 | 152.6 | 6.95M |
| January 22, 2026 | 155 | 154.29 | 0 | 161.5 | 152.36 | 28.04M |
| January 21, 2026 | 139 | 152.16 | 0 | 154.99 | 138 | 66.17M |
| January 20, 2026 | 143.27 | 139.41 | 0 | 144.9 | 138.8 | 5.57M |
| January 19, 2026 | 149.1 | 143.25 | 0 | 149.86 | 142.5 | 7.15M |
| January 16, 2026 | 159.13 | 151.26 | 0 | 164 | 149.22 | 17.58M |
| January 14, 2026 | 145 | 158.35 | 0 | 162.3 | 144.37 | 23.94M |
| January 13, 2026 | 147 | 145.18 | 0 | 147 | 142.25 | 11.17M |
| January 12, 2026 | 139.7 | 140.36 | 0 | 142.93 | 136.02 | 3.94M |
| January 09, 2026 | 143 | 139.2 | 0 | 143.41 | 138.4 | 2.4M |
| January 08, 2026 | 146.99 | 142.62 | 0 | 147 | 141.74 | 2.84M |
| January 07, 2026 | 147.99 | 146.82 | 0 | 151.16 | 146.21 | 2.18M |
| January 06, 2026 | 149.5 | 148.17 | 0 | 149.5 | 145.1 | 3.78M |
| January 05, 2026 | 151.5 | 149.36 | 0 | 156.37 | 148.5 | 3.4M |
| January 02, 2026 | 152.75 | 151.31 | 0 | 153.58 | 149.2 | 3.89M |
| January 01, 2026 | 151 | 153.48 | 0 | 156.79 | 149.77 | 12.51M |