Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Mangalore Refinery and Petrochemicals Limited (MRPL.NS) 10 years ago, it would be worth ₹2,102.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,417.92, while ₹1000 invested 1 year ago would be worth ₹1,160.58. This corresponds to total returns of 110.26%, 241.79%, 16.06%, respectively, with annualized returns of 7.72%, 27.85%, 16.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 173 | 167.52 | 167.52 | 174.09 | 166.64 | 6.13M |
| October 19, 2026 | 173.41 | 173.72 | 173.72 | 177.34 | 172.5 | 9.49M |
| October 16, 2026 | 176 | 172.71 | 172.71 | 176.5 | 169.5 | 13.98M |
| October 15, 2026 | 189.6 | 174.79 | 174.79 | 191.49 | 171.2 | 56.64M |
| October 14, 2026 | 176 | 185.26 | 185.26 | 186.39 | 176 | 19.61M |
| October 13, 2026 | 174.5 | 175.89 | 175.89 | 176.9 | 170.5 | 4.91M |
| October 12, 2026 | 175 | 173.72 | 173.72 | 175.3 | 171.5 | 5.43M |
| October 09, 2026 | 175.11 | 172.13 | 172.13 | 176.19 | 170.88 | 5.65M |
| October 08, 2026 | 182.5 | 173.85 | 173.85 | 183.73 | 170.78 | 13.19M |
| October 07, 2026 | 174.71 | 182.86 | 182.86 | 184.39 | 174.26 | 23.67M |
| October 06, 2026 | 173 | 174.72 | 174.72 | 176.95 | 171.11 | 9.71M |
| October 05, 2026 | 164.79 | 172.43 | 172.43 | 173.7 | 163.25 | 13.08M |
| October 01, 2026 | 167.27 | 164.76 | 164.76 | 168.2 | 161.5 | 12.95M |
| September 30, 2026 | 172.5 | 169.29 | 169.29 | 180.8 | 162.5 | 30.85M |
| September 29, 2026 | 169.5 | 171.65 | 171.65 | 177.49 | 168.06 | 15.9M |
| September 28, 2026 | 164.5 | 169.8 | 169.8 | 173.6 | 163.5 | 21.76M |
| September 25, 2026 | 164.45 | 164.6 | 164.6 | 166.39 | 162.76 | 3.24M |
| September 24, 2026 | 165.7 | 164.49 | 164.49 | 166.9 | 163.61 | 2.72M |
| September 23, 2026 | 164.4 | 166.32 | 166.32 | 169.95 | 164.3 | 5.59M |
| September 22, 2026 | 167.65 | 164.44 | 164.44 | 168.06 | 164 | 4.28M |
| September 21, 2026 | 167.45 | 167.03 | 167.03 | 170.37 | 165.5 | 4.65M |
| September 18, 2026 | 164.36 | 165.38 | 165.38 | 167.1 | 162.64 | 4.82M |
| September 17, 2026 | 166.11 | 163.77 | 163.77 | 168.43 | 162.4 | 6.11M |
| September 16, 2026 | 167 | 166.11 | 166.11 | 170.6 | 164 | 7.29M |
| September 15, 2026 | 175.5 | 166.81 | 166.81 | 176.07 | 166 | 8.73M |
| September 11, 2026 | 183.99 | 175.86 | 175.86 | 186.83 | 173.51 | 15.71M |
| September 10, 2026 | 184.98 | 181.32 | 181.32 | 191.9 | 176.01 | 31.18M |
| September 09, 2026 | 173.19 | 184.46 | 184.46 | 186.99 | 173.19 | 47.49M |
| September 08, 2026 | 174.43 | 172.96 | 172.96 | 176.26 | 170.75 | 5.18M |
| September 07, 2026 | 175.7 | 173.19 | 173.19 | 176.88 | 172.25 | 2.39M |
| September 04, 2026 | 176.4 | 174.83 | 174.83 | 178.9 | 174.25 | 3.03M |
| September 03, 2026 | 175.21 | 175.99 | 175.99 | 179.99 | 174.5 | 9.66M |
| September 02, 2026 | 171.4 | 175.22 | 175.22 | 175.99 | 169.47 | 9.77M |
| September 01, 2026 | 171.15 | 171.42 | 171.42 | 177.15 | 169.99 | 13.05M |
| August 31, 2026 | 168.5 | 170.37 | 170.37 | 172.84 | 167.11 | 5.76M |
| August 28, 2026 | 171 | 168.53 | 168.53 | 172.4 | 168 | 2.98M |
| August 27, 2026 | 173.2 | 170.8 | 170.8 | 174.51 | 169.22 | 3.27M |
| August 26, 2026 | 172.11 | 173.61 | 173.61 | 175.8 | 171.34 | 3.4M |
| August 25, 2026 | 174 | 171.84 | 171.84 | 174.3 | 171.26 | 2.79M |
| August 24, 2026 | 176.8 | 173.84 | 173.84 | 178.3 | 173.1 | 5.23M |
| August 21, 2026 | 174.5 | 176.81 | 176.81 | 177.18 | 173.75 | 6.54M |
| August 20, 2026 | 176 | 173.98 | 173.98 | 177.2 | 169.34 | 17.13M |
| August 19, 2026 | 179.5 | 176.51 | 176.51 | 183.85 | 175 | 25.69M |
| August 18, 2026 | 177 | 177.44 | 177.44 | 189 | 176.2 | 48.28M |
| August 17, 2026 | 171 | 177.15 | 177.15 | 177.77 | 170.25 | 10.35M |
| August 14, 2026 | 173.81 | 170.54 | 170.54 | 176.69 | 170 | 3.41M |
| August 13, 2026 | 174.7 | 174.38 | 174.38 | 174.99 | 171.9 | 4.15M |
| August 12, 2026 | 180.24 | 175.38 | 175.38 | 180.78 | 173.22 | 10.09M |
| August 11, 2026 | 163 | 181.14 | 181.14 | 183 | 161.2 | 57.52M |
| August 10, 2026 | 167.26 | 162.96 | 162.96 | 167.4 | 162.25 | 2.66M |
| August 07, 2026 | 167.9 | 167.01 | 167.01 | 168.88 | 165.4 | 2.18M |
| August 06, 2026 | 171.1 | 167.78 | 167.78 | 171.3 | 166.9 | 3.02M |
| August 05, 2026 | 170.9 | 170.97 | 170.97 | 174.05 | 169.55 | 3.57M |
| August 04, 2026 | 173.73 | 169.64 | 169.64 | 173.88 | 168.1 | 4.55M |
| August 03, 2026 | 170.32 | 174.06 | 174.06 | 176.3 | 170.32 | 8.77M |
| July 31, 2026 | 167.5 | 169.94 | 169.94 | 171.29 | 165.3 | 7.63M |
| July 30, 2026 | 163 | 166.84 | 166.84 | 174.2 | 161.05 | 27.36M |
| July 29, 2026 | 161.63 | 163.41 | 163.41 | 164.55 | 159 | 5.48M |
| July 28, 2026 | 163 | 160.03 | 160.03 | 164 | 159.3 | 5.37M |
| July 27, 2026 | 173.5 | 162.29 | 162.29 | 174.21 | 161.5 | 11.05M |