Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE

191.70

+4.69(+2.51%)

Updated at April 24 10:31AM

Currency In INR

MRPL.NS Historical Return

If you invested ₹1000 in Mangalore Refinery and Petrochemicals Limited (MRPL.NS) 10 years ago, it would be worth ₹3,042.79 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,063.9, while ₹1000 invested 1 year ago would be worth ₹1,352.4. This corresponds to total returns of 204.28%, 406.39%, 35.24%, respectively, with annualized returns of 11.77%, 38.35%, 35.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRPL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	187.22	187.01	187.01	192.9	186.12	10.67M
April 22, 2026	181.8	187.22	187.22	188.7	181.14	10.5M
April 21, 2026	180.5	180.66	180.66	186.4	180	7.03M
April 20, 2026	184.29	180	180	184.3	179.14	4.04M
April 17, 2026	175.3	183.13	183.13	184.6	175.3	10.91M
April 16, 2026	177	174.93	174.93	180.79	174	5.52M
April 15, 2026	173.3	175.8	175.8	177.39	172.1	5.58M
April 13, 2026	173	170.85	170.85	173.34	168.4	5.21M
April 10, 2026	176.3	174.62	174.62	179.71	172.63	4.67M
April 09, 2026	180.75	176.24	176.24	181.95	175.8	5.3M
April 08, 2026	186	179.5	179.5	187	179.01	7.19M
April 07, 2026	178	179.33	179.33	181.56	176.81	5.36M
April 06, 2026	181.2	178.94	178.94	183.19	177.8	5.83M
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 20, 2026	-1	-1	191.19	-1	-1	0
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	200.36	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	189.6	198.44	186.51	14.61M
March 09, 2026	208.1	190.03	186.1	210.83	188.1	17.64M
March 06, 2026	200.99	206.55	202.28	212.31	196.5	34.92M
March 05, 2026	193.5	196.24	192.19	202.32	192.32	20.84M
March 04, 2026	-1	-1	187.36	-1	-1	0
March 02, 2026	187.75	188.51	184.62	193.3	185.6	6.54M
February 27, 2026	197	196.65	192.59	199.49	193.3	6.3M
February 26, 2026	200.6	197.14	193.07	200.98	194.2	4.62M
February 25, 2026	198	200.1	195.97	203.89	197.1	13.27M
February 24, 2026	192.27	196.86	192.79	197.6	191.5	10.31M
February 23, 2026	191.25	192.27	188.3	196	189.55	5.67M
February 20, 2026	193.75	191.25	187.3	196.39	190.41	6.12M
February 19, 2026	193.64	193.75	189.75	198.5	191.22	14.86M
February 18, 2026	193.5	190.05	186.12	195.95	189.1	7.42M
February 17, 2026	186	192.9	188.91	194.35	184.8	10.1M
February 16, 2026	185.6	186	182.16	187.08	182.5	3.34M
February 13, 2026	189.99	185.6	181.77	190	184.05	5.23M
February 12, 2026	193.86	191.12	187.17	195.77	189.8	5.99M
February 11, 2026	194.7	193.72	189.72	197	189.56	7.36M
February 10, 2026	195	194.7	190.68	195.99	189.56	8.31M
February 09, 2026	187.9	194.25	190.24	195.75	186.11	19.04M
February 06, 2026	183.3	185.25	181.42	188.35	180.71	14.48M
February 05, 2026	183.51	182.59	178.82	188.71	181.55	11.68M
February 04, 2026	178.1	182.93	179.15	190.67	176.9	26.62M
February 03, 2026	184	179.3	175.6	184	171.7	18.46M
February 02, 2026	164	177.46	173.79	179.45	164	30.81M
February 01, 2026	176.54	162.77	159.41	176.99	160.2	4.07M
January 30, 2026	176.42	176.54	172.89	178.19	173.31	9.71M
January 29, 2026	164.6	176.94	173.28	178.94	164.25	43.63M
January 28, 2026	156.2	163.97	160.58	169.59	153.6	37.22M
January 27, 2026	156.72	156.35	153.12	157.75	153.31	7.91M
January 23, 2026	155	155.4	152.19	158.75	152.6	6.95M