Mangalore Refinery and Petrochemicals Limited (MRPL.NS) NSE

154.16

+7.14(+4.86%)

Updated at June 03 03:30PM

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 ₹2,620.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,116.86, while ₹1000 invested 1 year ago would be worth ₹1,116.05. This corresponds to total returns of 162.04%, 211.69%, 11.61%, respectively, with annualized returns of 10.11%, 25.51%, 11.61%.

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
June 02, 2026	145	147.02	147.02	148.79	144.1	2.9M
June 01, 2026	146	147.07	147.07	149.15	145.01	4.42M
May 29, 2026	150.7	144.96	144.96	151.37	143.5	2.93M
May 27, 2026	151.2	150.41	150.41	152.1	148.51	3.38M
May 26, 2026	150.9	151.2	151.2	152.49	150.17	1.75M
May 25, 2026	151.95	151.84	151.84	153.59	150.9	3.29M
May 22, 2026	151	148.98	148.98	151.29	148.1	2.21M
May 21, 2026	150.5	150.17	150.17	152.8	148.7	4.61M
May 20, 2026	145	148.13	148.13	150.5	143.12	6.33M
May 19, 2026	149.41	145.57	145.57	150.99	144.35	4.37M
May 18, 2026	148.49	148.24	148.24	149.19	145.05	2.92M
May 15, 2026	154.62	150.32	150.32	155.34	149.28	3.61M
May 14, 2026	157	153.63	153.63	158.5	151.77	4.66M
May 13, 2026	154	155.63	155.63	157	151.71	6.27M
May 12, 2026	161.58	154.12	154.12	161.58	153.25	4.83M
May 11, 2026	167.02	160.33	160.33	167.1	159.56	8.33M
May 08, 2026	157	167.94	167.94	169.9	156.9	66.14M
May 07, 2026	158	155.35	155.35	160.99	154.69	6.32M
May 06, 2026	157.29	156.78	156.78	158.55	152.2	8.67M
May 05, 2026	160.14	155.74	155.74	161.07	155.5	6.99M
May 04, 2026	169	159.47	159.47	169.9	158.59	7.99M
April 30, 2026	174.11	167.55	167.55	175.55	166.2	7M
April 29, 2026	175.45	173.28	173.28	177.15	172.41	7.56M
April 28, 2026	173.3	173.72	173.72	178.15	171.8	14.19M
April 27, 2026	177.62	172.1	172.1	180	170.37	16.9M
April 24, 2026	188.77	186.38	186.38	194.85	182.26	17.48M
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