Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India
· Delayed Price · Currency is INR 153.65
-3.05 (-1.95%)
At close: Dec 5, 2025
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.90 | 156.90 | 153.40 | 153.65 | 153.65 | -1.95% | 72,430 |
| Dec 4, 2025 | 159.15 | 160.50 | 156.10 | 156.70 | 156.70 | -1.54% | 137,592 |
| Dec 3, 2025 | 158.80 | 159.80 | 156.30 | 159.15 | 159.15 | 0.22% | 156,173 |
| Dec 2, 2025 | 161.85 | 164.35 | 158.15 | 158.80 | 158.80 | -1.88% | 166,147 |
| Dec 1, 2025 | 158.50 | 164.35 | 158.50 | 161.85 | 161.85 | 2.53% | 308,352 |
| Nov 28, 2025 | 160.00 | 160.95 | 157.50 | 157.85 | 157.85 | -1.47% | 126,516 |
| Nov 27, 2025 | 161.20 | 162.65 | 158.65 | 160.20 | 160.20 | -0.37% | 275,814 |
| Nov 26, 2025 | 166.30 | 167.20 | 158.10 | 160.80 | 160.80 | -2.93% | 492,869 |
| Nov 25, 2025 | 167.00 | 169.40 | 164.30 | 165.65 | 165.65 | -0.51% | 246,547 |
| Nov 24, 2025 | 170.70 | 171.95 | 163.95 | 166.50 | 166.50 | -2.23% | 415,873 |
| Nov 21, 2025 | 174.50 | 176.70 | 169.60 | 170.30 | 170.30 | -2.24% | 250,065 |
| Nov 20, 2025 | 174.05 | 181.00 | 173.75 | 174.20 | 174.20 | 0.09% | 433,426 |
| Nov 19, 2025 | 178.70 | 178.70 | 173.25 | 174.05 | 174.05 | -2.44% | 320,965 |
| Nov 18, 2025 | 183.85 | 183.85 | 177.55 | 178.40 | 178.40 | -2.75% | 558,766 |
| Nov 17, 2025 | 171.95 | 185.00 | 171.95 | 183.45 | 183.45 | 6.78% | 1,558,222 |
| Nov 14, 2025 | 174.70 | 175.30 | 171.20 | 171.80 | 171.80 | -1.21% | 253,609 |
| Nov 13, 2025 | 174.80 | 178.00 | 172.75 | 173.90 | 173.90 | -0.29% | 241,403 |
| Nov 12, 2025 | 178.45 | 182.25 | 173.40 | 174.40 | 174.40 | -2.24% | 773,765 |
| Nov 11, 2025 | 168.90 | 179.80 | 168.90 | 178.40 | 178.40 | 4.54% | 1,163,565 |
| Nov 10, 2025 | 174.35 | 178.35 | 168.75 | 170.65 | 170.65 | -0.99% | 485,784 |
| Nov 7, 2025 | 170.05 | 175.25 | 167.70 | 172.35 | 172.35 | 1.56% | 884,779 |
| Nov 6, 2025 | 175.45 | 178.15 | 168.20 | 169.70 | 169.70 | -3.52% | 963,876 |
| Nov 4, 2025 | 168.20 | 180.35 | 166.80 | 175.90 | 175.90 | 4.36% | 2,322,596 |
| Nov 3, 2025 | 166.60 | 172.95 | 164.70 | 168.55 | 168.55 | 1.26% | 1,254,985 |
| Oct 31, 2025 | 162.00 | 171.35 | 159.30 | 166.45 | 166.45 | 2.43% | 1,539,189 |
| Oct 30, 2025 | 162.35 | 168.70 | 158.05 | 162.50 | 162.50 | 1.94% | 1,584,834 |
| Oct 29, 2025 | 153.00 | 163.40 | 152.30 | 159.40 | 159.40 | 4.25% | 2,132,080 |
| Oct 28, 2025 | 150.00 | 154.40 | 148.85 | 152.90 | 152.90 | 2.21% | 525,939 |
| Oct 27, 2025 | 145.45 | 152.90 | 144.30 | 149.60 | 149.60 | 3.07% | 635,333 |
| Oct 24, 2025 | 146.75 | 147.10 | 143.45 | 145.15 | 145.15 | -0.55% | 280,494 |
| Oct 23, 2025 | 150.10 | 150.50 | 144.40 | 145.95 | 145.95 | -2.99% | 225,587 |
| Oct 21, 2025 | 152.45 | 152.45 | 149.90 | 150.45 | 150.45 | -0.69% | 109,121 |
| Oct 20, 2025 | 140.85 | 153.50 | 139.50 | 151.50 | 151.50 | 7.56% | 1,748,166 |
| Oct 17, 2025 | 143.75 | 144.20 | 140.10 | 140.85 | 140.85 | -1.92% | 243,516 |
| Oct 16, 2025 | 151.45 | 154.55 | 143.05 | 143.60 | 143.60 | 1.13% | 2,227,678 |
| Oct 15, 2025 | 141.05 | 143.85 | 139.05 | 142.00 | 142.00 | 0.67% | 225,346 |
| Oct 14, 2025 | 142.70 | 143.55 | 138.20 | 141.05 | 141.05 | -1.16% | 136,931 |
| Oct 13, 2025 | 141.00 | 143.85 | 141.00 | 142.70 | 142.70 | -0.76% | 82,581 |
| Oct 10, 2025 | 145.55 | 146.45 | 143.50 | 143.80 | 143.80 | -1.07% | 120,306 |
| Oct 9, 2025 | 145.85 | 148.25 | 144.40 | 145.35 | 145.35 | -0.85% | 91,800 |
| Oct 8, 2025 | 149.00 | 149.25 | 146.20 | 146.60 | 146.60 | -1.97% | 324,800 |
| Oct 7, 2025 | 147.90 | 154.25 | 146.90 | 149.55 | 149.55 | 1.42% | 1,108,646 |
| Oct 6, 2025 | 143.30 | 148.45 | 141.65 | 147.45 | 147.45 | 2.82% | 934,262 |
| Oct 3, 2025 | 134.05 | 146.75 | 132.15 | 143.40 | 143.40 | 7.54% | 1,358,780 |
| Oct 1, 2025 | 132.75 | 136.30 | 132.70 | 133.35 | 133.35 | 0.45% | 97,266 |
| Sep 30, 2025 | 134.85 | 135.80 | 131.70 | 132.75 | 132.75 | -1.15% | 235,613 |
| Sep 29, 2025 | 127.65 | 137.60 | 127.30 | 134.30 | 134.30 | 5.29% | 853,340 |
| Sep 26, 2025 | 128.70 | 130.50 | 125.95 | 127.55 | 127.55 | -1.77% | 130,986 |
| Sep 25, 2025 | 127.45 | 130.65 | 127.40 | 129.85 | 129.85 | 1.92% | 68,873 |
| Sep 24, 2025 | 128.40 | 129.60 | 127.20 | 127.40 | 127.40 | -1.32% | 28,027 |
| Sep 23, 2025 | 129.85 | 130.55 | 128.70 | 129.10 | 129.10 | -0.54% | 35,403 |
| Sep 22, 2025 | 129.55 | 132.50 | 129.05 | 129.80 | 129.80 | -0.08% | 170,865 |
| Sep 19, 2025 | 131.00 | 132.10 | 129.40 | 129.90 | 129.90 | -0.88% | 55,322 |
| Sep 18, 2025 | 131.05 | 132.00 | 130.10 | 131.05 | 131.05 | 0.92% | 145,607 |
| Sep 17, 2025 | 127.95 | 130.65 | 127.95 | 129.85 | 129.85 | 1.48% | 209,675 |
| Sep 16, 2025 | 127.45 | 128.70 | 127.00 | 127.95 | 127.95 | 0.79% | 98,399 |
| Sep 15, 2025 | 127.40 | 128.50 | 126.20 | 126.95 | 126.95 | 0.36% | 101,017 |
| Sep 12, 2025 | 128.55 | 128.55 | 126.00 | 126.50 | 126.50 | -0.94% | 81,586 |
| Sep 11, 2025 | 127.80 | 131.75 | 127.00 | 127.70 | 127.70 | 0.59% | 229,664 |
| Sep 10, 2025 | 125.55 | 128.70 | 125.55 | 126.95 | 126.95 | 1.16% | 132,127 |
| Sep 9, 2025 | 126.25 | 129.05 | 125.10 | 125.50 | 125.50 | -0.99% | 83,769 |
| Sep 8, 2025 | 126.55 | 128.35 | 126.50 | 126.75 | 126.75 | 0.20% | 100,605 |
| Sep 5, 2025 | 126.05 | 127.30 | 125.10 | 126.50 | 126.50 | 1.20% | 85,478 |
| Sep 4, 2025 | 128.75 | 128.75 | 124.45 | 125.00 | 125.00 | -1.73% | 61,108 |
| Sep 3, 2025 | 127.15 | 128.40 | 126.70 | 127.20 | 127.20 | 0.39% | 54,337 |
| Sep 2, 2025 | 126.05 | 128.30 | 125.15 | 126.70 | 126.70 | 0.60% | 115,065 |
| Sep 1, 2025 | 122.10 | 126.35 | 122.10 | 125.95 | 125.95 | 3.24% | 110,009 |
| Aug 29, 2025 | 121.70 | 122.75 | 120.35 | 122.00 | 122.00 | 0.25% | 90,805 |
| Aug 28, 2025 | 123.65 | 123.70 | 121.50 | 121.70 | 121.70 | -1.78% | 27,981 |
| Aug 26, 2025 | 121.85 | 124.30 | 121.60 | 123.90 | 123.90 | 0.16% | 149,694 |
| Aug 25, 2025 | 125.05 | 126.30 | 123.15 | 123.70 | 123.70 | -0.96% | 84,342 |
| Aug 22, 2025 | 127.15 | 127.15 | 124.15 | 124.90 | 124.90 | -1.30% | 76,137 |
| Aug 21, 2025 | 125.30 | 128.80 | 125.30 | 126.55 | 126.55 | 1.08% | 273,839 |
| Aug 20, 2025 | 125.35 | 127.70 | 124.65 | 125.20 | 125.20 | -0.04% | 173,511 |
| Aug 19, 2025 | 124.30 | 125.70 | 123.60 | 125.25 | 125.25 | 1.46% | 111,815 |
| Aug 18, 2025 | 124.10 | 125.00 | 122.90 | 123.45 | 123.45 | -0.12% | 136,255 |
| Aug 14, 2025 | 124.85 | 126.35 | 122.40 | 123.60 | 123.60 | -0.96% | 98,187 |
| Aug 13, 2025 | 126.30 | 126.30 | 124.00 | 124.80 | 124.80 | -1.03% | 91,185 |
| Aug 12, 2025 | 126.00 | 128.40 | 125.70 | 126.10 | 126.10 | 0.32% | 60,604 |
| Aug 11, 2025 | 126.65 | 126.65 | 123.70 | 125.70 | 125.70 | 0.12% | 62,730 |
| Aug 8, 2025 | 124.05 | 129.00 | 123.25 | 125.55 | 125.55 | 1.50% | 279,613 |
| Aug 7, 2025 | 126.70 | 126.70 | 120.50 | 123.70 | 123.70 | -1.32% | 215,598 |
| Aug 6, 2025 | 126.90 | 127.75 | 123.40 | 125.35 | 125.35 | -1.22% | 75,084 |
| Aug 5, 2025 | 128.15 | 129.00 | 125.80 | 126.90 | 126.90 | - | 105,846 |
| Aug 4, 2025 | 124.55 | 127.55 | 122.95 | 126.90 | 126.90 | 2.79% | 170,383 |
| Aug 1, 2025 | 126.20 | 127.30 | 123.05 | 123.45 | 123.45 | -2.18% | 156,721 |
| Jul 31, 2025 | 129.00 | 129.35 | 125.30 | 126.20 | 126.20 | -2.85% | 334,088 |
| Jul 30, 2025 | 132.75 | 134.75 | 129.60 | 129.90 | 129.90 | -1.07% | 183,017 |
| Jul 29, 2025 | 136.85 | 136.85 | 129.85 | 131.30 | 131.30 | -2.63% | 221,896 |
| Jul 28, 2025 | 141.05 | 141.90 | 134.00 | 134.85 | 134.85 | -4.19% | 248,437 |
| Jul 25, 2025 | 151.40 | 151.40 | 140.15 | 140.75 | 140.75 | -7.03% | 531,255 |
| Jul 24, 2025 | 156.00 | 158.25 | 149.65 | 151.40 | 151.40 | -2.73% | 448,086 |
| Jul 23, 2025 | 146.00 | 156.50 | 144.35 | 155.65 | 155.65 | 7.49% | 1,622,397 |
| Jul 22, 2025 | 141.00 | 146.90 | 140.85 | 144.80 | 144.80 | 3.99% | 759,970 |
| Jul 21, 2025 | 140.05 | 142.15 | 136.70 | 139.25 | 139.25 | -6.76% | 602,559 |
| Jul 18, 2025 | 147.05 | 150.20 | 147.05 | 149.35 | 149.35 | 1.22% | 499,231 |
| Jul 17, 2025 | 147.30 | 149.20 | 146.25 | 147.55 | 147.55 | 0.37% | 162,382 |
| Jul 16, 2025 | 145.80 | 148.30 | 144.55 | 147.00 | 147.00 | 0.89% | 83,957 |
| Jul 15, 2025 | 142.00 | 146.10 | 142.00 | 145.70 | 145.70 | 2.64% | 106,008 |
| Jul 14, 2025 | 141.55 | 143.75 | 141.20 | 141.95 | 141.95 | -0.32% | 57,579 |