Mangalore Refinery & Petrochemicals Ltd. MRPL
NSE · India · Energy Minerals
INR 164.76-4.53 (-2.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 164.76 | -2.68% | INR 167.27 | INR 168.20 | INR 161.50 | 12.94M |
| 2026-09-30 | INR 169.29 | -1.37% | INR 172.50 | INR 180.80 | INR 162.50 | 30.85M |
| 2026-09-29 | INR 171.65 | +1.09% | INR 169.50 | INR 177.49 | INR 168.06 | 15.90M |
| 2026-09-28 | INR 169.80 | +3.16% | INR 164.50 | INR 173.60 | INR 163.50 | 21.76M |
| 2026-09-25 | INR 164.60 | +0.07% | INR 164.45 | INR 166.39 | INR 162.76 | 3.24M |
| 2026-09-24 | INR 164.49 | -1.10% | INR 165.70 | INR 166.90 | INR 163.61 | 2.72M |
| 2026-09-23 | INR 166.32 | +1.14% | INR 164.40 | INR 169.95 | INR 164.30 | 5.59M |
| 2026-09-22 | INR 164.44 | -1.55% | INR 167.65 | INR 168.06 | INR 164.00 | 4.28M |
| 2026-09-21 | INR 167.03 | +1.00% | INR 167.45 | INR 170.37 | INR 165.50 | 4.65M |
| 2026-09-18 | INR 165.38 | +0.98% | INR 164.36 | INR 167.10 | INR 162.64 | 4.82M |
| 2026-09-17 | INR 163.77 | -1.41% | INR 166.11 | INR 168.43 | INR 162.40 | 6.11M |
| 2026-09-16 | INR 166.11 | -0.42% | INR 167.00 | INR 170.60 | INR 164.00 | 7.29M |
| 2026-09-15 | INR 166.81 | -5.15% | INR 175.50 | INR 176.07 | INR 166.00 | 8.73M |
| 2026-09-14 | INR 175.86 | 0.00% | INR 175.86 | INR 175.86 | INR 175.86 | 0 |
| 2026-09-11 | INR 175.86 | -3.01% | INR 183.99 | INR 186.83 | INR 173.51 | 15.71M |
| 2026-09-10 | INR 181.32 | -1.70% | INR 184.98 | INR 191.90 | INR 176.01 | 31.18M |
| 2026-09-09 | INR 184.46 | +6.65% | INR 173.19 | INR 186.99 | INR 173.19 | 47.49M |
| 2026-09-08 | INR 172.96 | -0.13% | INR 174.43 | INR 176.26 | INR 170.75 | 5.18M |
| 2026-09-07 | INR 173.19 | -0.94% | INR 175.70 | INR 176.88 | INR 172.25 | 2.39M |
| 2026-09-04 | INR 174.83 | -0.66% | INR 176.40 | INR 178.90 | INR 174.25 | 3.03M |
| 2026-09-03 | INR 175.99 | +0.44% | INR 175.21 | INR 179.99 | INR 174.50 | 9.66M |
| 2026-09-02 | INR 175.22 | +2.22% | INR 171.40 | INR 175.99 | INR 169.47 | 9.77M |
| 2026-09-01 | INR 171.42 | +0.62% | INR 171.15 | INR 177.15 | INR 169.99 | 13.05M |
| 2026-08-31 | INR 170.37 | +1.09% | INR 168.50 | INR 172.84 | INR 167.11 | 5.76M |
| 2026-08-28 | INR 168.53 | -1.33% | INR 171.00 | INR 172.40 | INR 168.00 | 2.98M |
| 2026-08-27 | INR 170.80 | -1.62% | INR 173.20 | INR 174.51 | INR 169.22 | 3.27M |
| 2026-08-26 | INR 173.61 | +1.03% | INR 172.11 | INR 175.80 | INR 171.34 | 3.40M |
| 2026-08-25 | INR 171.84 | -1.15% | INR 174.00 | INR 174.30 | INR 171.26 | 2.79M |
| 2026-08-24 | INR 173.84 | -1.68% | INR 176.80 | INR 178.30 | INR 173.10 | 5.23M |
| 2026-08-21 | INR 176.81 | +1.63% | INR 174.50 | INR 177.18 | INR 173.75 | 6.54M |
| 2026-08-20 | INR 173.98 | -1.43% | INR 176.00 | INR 177.20 | INR 169.34 | 17.13M |
| 2026-08-19 | INR 176.51 | -0.52% | INR 179.50 | INR 183.85 | INR 175.00 | 25.69M |
| 2026-08-18 | INR 177.44 | +0.16% | INR 177.00 | INR 189.00 | INR 176.20 | 48.28M |
| 2026-08-17 | INR 177.15 | +3.88% | INR 171.00 | INR 177.77 | INR 170.25 | 10.35M |
| 2026-08-14 | INR 170.54 | -2.20% | INR 173.81 | INR 176.69 | INR 170.00 | 3.41M |
| 2026-08-13 | INR 174.38 | -0.57% | INR 174.70 | INR 174.99 | INR 171.90 | 4.15M |
| 2026-08-12 | INR 175.38 | -3.18% | INR 180.24 | INR 180.78 | INR 173.22 | 10.09M |
| 2026-08-11 | INR 181.14 | +11.16% | INR 163.00 | INR 183.00 | INR 161.20 | 57.52M |
| 2026-08-10 | INR 162.96 | -2.42% | INR 167.26 | INR 167.40 | INR 162.25 | 2.66M |
| 2026-08-07 | INR 167.01 | -0.46% | INR 167.90 | INR 168.88 | INR 165.40 | 2.18M |
| 2026-08-06 | INR 167.78 | -1.87% | INR 171.10 | INR 171.30 | INR 166.90 | 3.02M |
| 2026-08-05 | INR 170.97 | +0.78% | INR 170.90 | INR 174.05 | INR 169.55 | 3.57M |
| 2026-08-04 | INR 169.64 | -2.54% | INR 173.73 | INR 173.88 | INR 168.10 | 4.55M |
| 2026-08-03 | INR 174.06 | +2.42% | INR 170.32 | INR 176.30 | INR 170.32 | 8.77M |
| 2026-07-31 | INR 169.94 | +1.86% | INR 167.50 | INR 171.29 | INR 165.30 | 7.63M |
| 2026-07-30 | INR 166.84 | +2.10% | INR 163.00 | INR 174.20 | INR 161.05 | 27.36M |
| 2026-07-29 | INR 163.41 | +2.11% | INR 161.63 | INR 164.55 | INR 159.00 | 5.48M |
| 2026-07-28 | INR 160.03 | -1.39% | INR 163.00 | INR 164.00 | INR 159.30 | 5.37M |
| 2026-07-27 | INR 162.29 | -4.39% | INR 173.50 | INR 174.21 | INR 161.50 | 11.05M |
| 2026-07-24 | INR 169.75 | -3.52% | INR 175.95 | INR 177.48 | INR 168.61 | 9.10M |
| 2026-07-23 | INR 175.95 | +0.74% | INR 174.66 | INR 183.00 | INR 173.81 | 33.30M |
| 2026-07-22 | INR 174.66 | -0.94% | INR 177.20 | INR 180.35 | INR 174.00 | 16.10M |
| 2026-07-21 | INR 176.31 | +3.15% | INR 171.50 | INR 177.40 | INR 170.98 | 16.25M |
| 2026-07-20 | INR 170.92 | -2.05% | INR 172.00 | INR 176.72 | INR 170.25 | 14.97M |
| 2026-07-17 | INR 174.49 | +0.67% | INR 175.49 | INR 178.90 | INR 165.37 | 49.68M |
| 2026-07-16 | INR 173.33 | +10.07% | INR 163.75 | INR 178.40 | INR 160.62 | 204.35M |
| 2026-07-15 | INR 157.47 | +0.32% | INR 158.00 | INR 162.30 | INR 156.15 | 6.11M |
| 2026-07-14 | INR 156.96 | -4.72% | INR 164.75 | INR 164.79 | INR 156.28 | 9.14M |
| 2026-07-13 | INR 164.74 | +1.38% | INR 162.50 | INR 170.00 | INR 162.50 | 22.74M |
| 2026-07-10 | INR 162.49 | +8.56% | INR 150.25 | INR 163.25 | INR 150.25 | 37.34M |
| 2026-07-09 | INR 149.68 | +1.18% | INR 148.30 | INR 152.60 | INR 147.15 | 3.94M |
| 2026-07-08 | INR 147.94 | +0.99% | INR 146.40 | INR 152.29 | INR 144.30 | 8.67M |
| 2026-07-07 | INR 146.49 | -2.75% | INR 151.19 | INR 152.40 | INR 146.05 | 3.16M |
| 2026-07-06 | INR 150.64 | +0.30% | INR 150.19 | INR 152.12 | INR 148.56 | 2.21M |
| 2026-07-03 | INR 150.19 | +0.13% | INR 151.50 | INR 152.00 | INR 148.81 | 2.11M |
| 2026-07-02 | INR 150.00 | +1.26% | INR 148.45 | INR 152.20 | INR 148.05 | 2.61M |
| 2026-07-01 | INR 148.13 | -0.62% | INR 150.00 | INR 150.57 | INR 147.70 | 1.81M |
| 2026-06-30 | INR 149.05 | -0.09% | INR 149.98 | INR 151.49 | INR 148.01 | 2.65M |
| 2026-06-29 | INR 149.19 | -3.08% | INR 153.40 | INR 154.83 | INR 148.80 | 3.71M |
| 2026-06-26 | INR 153.93 | 0.00% | INR 153.93 | INR 153.93 | INR 153.93 | 0 |
| 2026-06-25 | INR 153.93 | -1.47% | INR 157.00 | INR 157.00 | INR 153.00 | 2.72M |
| 2026-06-24 | INR 156.23 | +1.92% | INR 153.30 | INR 157.40 | INR 152.61 | 3.58M |
| 2026-06-23 | INR 153.29 | -0.70% | INR 155.15 | INR 157.50 | INR 152.72 | 4.96M |
| 2026-06-22 | INR 154.37 | +0.12% | INR 155.00 | INR 156.17 | INR 153.80 | 3.35M |
| 2026-06-19 | INR 154.19 | -3.07% | INR 158.80 | INR 158.93 | INR 153.61 | 5.72M |
| 2026-06-18 | INR 159.07 | -1.24% | INR 160.55 | INR 162.48 | INR 157.66 | 5.74M |
| 2026-06-17 | INR 161.07 | -2.69% | INR 166.51 | INR 168.91 | INR 160.10 | 5.89M |
| 2026-06-16 | INR 165.52 | -2.03% | INR 170.80 | INR 170.80 | INR 164.00 | 6.43M |
| 2026-06-15 | INR 168.95 | +4.93% | INR 164.70 | INR 171.25 | INR 164.11 | 14.44M |
| 2026-06-12 | INR 161.01 | +3.41% | INR 158.40 | INR 162.70 | INR 155.72 | 7.84M |
| 2026-06-11 | INR 155.70 | -4.84% | INR 162.95 | INR 162.95 | INR 155.11 | 6.94M |
| 2026-06-10 | INR 163.62 | +2.05% | INR 160.81 | INR 169.82 | INR 160.02 | 28.55M |
| 2026-06-09 | INR 160.34 | +5.80% | INR 152.50 | INR 161.45 | INR 150.81 | 11.03M |
| 2026-06-08 | INR 151.55 | -2.16% | INR 153.25 | INR 155.99 | INR 150.65 | 4.17M |
| 2026-06-05 | INR 154.90 | -1.08% | INR 157.22 | INR 158.50 | INR 154.05 | 3.99M |
| 2026-06-04 | INR 156.59 | +1.58% | INR 154.15 | INR 158.85 | INR 153.59 | 8.32M |
| 2026-06-03 | INR 154.16 | +4.86% | INR 147.00 | INR 157.50 | INR 147.00 | 26.03M |
| 2026-06-02 | INR 147.02 | -0.03% | INR 145.00 | INR 148.79 | INR 144.10 | 2.90M |
| 2026-06-01 | INR 147.07 | +1.46% | INR 146.00 | INR 149.15 | INR 145.01 | 4.42M |
| 2026-05-29 | INR 144.96 | -3.62% | INR 150.70 | INR 151.37 | INR 143.50 | 2.93M |