Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE

146.05

-0.61(-0.42%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025146.69146.05146.05148.45145.51.46M
December 23, 2025148.5146.66146.66150.7146.21.87M
December 22, 2025150148.88148.88150.45147.81.5M
December 19, 2025143.81148.22148.22149.32143.814.19M
December 18, 2025147.3143.7143.7147.94143.022.37M
December 17, 2025148.89148.25148.25151147.423.3M
December 16, 2025150.25148.71148.71154.4147.656.92M
December 15, 2025149.2149.76149.76153.37148.83.1M
December 12, 2025150.2148.95148.95151.36148.42.11M
December 11, 2025152.76149.68149.68153.05149.41.66M
December 10, 2025153153.64153.64156.39151.412.22M
December 09, 2025149.76153.71153.71155.35146.145.27M
December 08, 2025153.6150.51150.51156149.153.34M
December 05, 2025156.7153.74153.74156.83153.411.55M
December 04, 2025159.18156.73156.73160.54156.012.1M
December 03, 2025159159.41159.41159.9156.33.34M
December 02, 2025161.5158.98158.98164.39158.14.79M
December 01, 2025159.2161.96161.96164.45158.867.05M
November 28, 2025160.15158.06158.06160.9157.582.74M
November 27, 2025161.42160.24160.24162.64158.684.03M
November 26, 2025166.64160.62160.62167.4158.17.94M
November 25, 2025167165.79165.79169.35164.273.79M
November 24, 2025171.16166.82166.82171.931644.62M
November 21, 2025174.7170.28170.28176.8169.486.95M
November 19, 2025178.5174.41174.41178.5174.213.27M
November 18, 2025183.6178.94178.94183.7177.727.47M
November 17, 2025172.18183.52183.52185172.1823.86M
November 14, 2025173.57171.83171.83175.36171.12.85M
November 13, 2025174.6173.63173.63178.17172.584.63M
November 12, 2025178.79174.51174.51182.21739.1M
November 11, 2025170.55178.35178.35179.8169.2715.4M
November 10, 2025173.35170.57170.57178.36168.888.5M
November 07, 2025169.86172.49172.49175.3167.6412.55M
November 06, 2025175.02169.86169.86178.25168.2515.74M
November 04, 2025168175.92175.92180.3167.0840.34M
November 03, 2025166.4168.59168.59173164.616.1M
October 31, 2025161.69166.4166.4171.39159.3227.85M
October 30, 2025160162.58162.58168.75158.1428.58M
October 29, 2025153159.42159.42163.49152.2131.2M
October 28, 2025150152.9152.9154.3148.8810.11M
October 27, 2025145.69149.72149.72152.9144.213.23M
October 24, 2025146145.31145.31147.2143.414.51M
October 23, 2025150.46146146150.49144.34.94M
October 21, 2025151.25150.46150.46152.07149.61.71M
October 20, 2025141151.53151.53153.4139.3331.62M
October 17, 2025143.59140.87140.87144.21403.17M
October 16, 2025152.14143.59143.59154.514343.78M
October 15, 2025141.01142.1142.1144139.12.59M
October 14, 2025143141.01141.01143.56138.32.61M
October 13, 2025143.85142.65142.65143.85141.51.23M
October 10, 2025145.9143.85143.85146.35143.151.53M
October 09, 2025146.8145.34145.34148.32144.411.86M
October 08, 2025148.8146.74146.74149.29146.253.32M
October 07, 2025148149.28149.28154.2146.8818.88M
October 06, 2025144147.61147.61148.44141.6110.65M
October 03, 2025134.49143.4143.4146.77132.1517.51M
October 01, 2025132.8133.31133.31136.3132.642.15M
September 30, 2025135.4132.79132.79135.48131.672.18M
September 29, 2025128.19134.11134.11137.6127.5615.58M
September 26, 2025129.2127.39127.39130.59126.11.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved