Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India
· Delayed Price · Currency is INR 190.00
-16.35 (-7.92%)
At close: Mar 9, 2026
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 214.95 | 214.95 | 188.15 | 190.00 | 190.00 | -7.92% | 846,299 |
| Mar 6, 2026 | 200.30 | 212.35 | 196.50 | 206.35 | 206.35 | 5.09% | 1,583,557 |
| Mar 5, 2026 | 192.90 | 202.15 | 192.90 | 196.35 | 196.35 | 2.69% | 604,334 |
| Mar 4, 2026 | 185.40 | 193.50 | 183.05 | 191.20 | 191.20 | 1.73% | 611,340 |
| Mar 2, 2026 | 181.90 | 193.35 | 181.90 | 187.95 | 187.95 | -4.42% | 774,861 |
| Feb 27, 2026 | 197.15 | 199.55 | 193.45 | 196.65 | 196.65 | -0.25% | 425,248 |
| Feb 26, 2026 | 201.90 | 201.90 | 194.10 | 197.15 | 197.15 | -1.42% | 325,896 |
| Feb 25, 2026 | 198.00 | 203.75 | 197.00 | 200.00 | 200.00 | 1.57% | 735,412 |
| Feb 24, 2026 | 192.05 | 197.55 | 191.45 | 196.90 | 196.90 | 1.97% | 858,199 |
| Feb 23, 2026 | 191.95 | 196.00 | 189.70 | 193.10 | 193.10 | 1.05% | 320,224 |
| Feb 20, 2026 | 193.85 | 196.40 | 190.35 | 191.10 | 191.10 | -1.37% | 392,367 |
| Feb 19, 2026 | 192.05 | 198.40 | 191.30 | 193.75 | 193.75 | 1.89% | 1,147,515 |
| Feb 18, 2026 | 193.95 | 195.95 | 189.45 | 190.15 | 190.15 | -1.25% | 286,561 |
| Feb 17, 2026 | 186.20 | 194.20 | 184.95 | 192.55 | 192.55 | 3.52% | 588,789 |
| Feb 16, 2026 | 185.40 | 187.10 | 182.40 | 186.00 | 186.00 | 0.19% | 282,829 |
| Feb 13, 2026 | 190.75 | 190.75 | 184.05 | 185.65 | 185.65 | -2.83% | 334,084 |
| Feb 12, 2026 | 193.70 | 195.80 | 189.75 | 191.05 | 191.05 | -1.37% | 371,463 |
| Feb 11, 2026 | 194.95 | 197.00 | 189.60 | 193.70 | 193.70 | -0.49% | 503,467 |
| Feb 10, 2026 | 195.00 | 196.00 | 189.55 | 194.65 | 194.65 | - | 841,562 |
| Feb 9, 2026 | 188.75 | 196.00 | 186.85 | 194.65 | 194.65 | 5.19% | 963,443 |
| Feb 6, 2026 | 183.05 | 188.35 | 180.80 | 185.05 | 185.05 | 1.37% | 818,749 |
| Feb 5, 2026 | 183.70 | 188.70 | 181.55 | 182.55 | 182.55 | -0.25% | 804,711 |
| Feb 4, 2026 | 175.70 | 190.80 | 175.40 | 183.00 | 183.00 | 2.12% | 1,527,244 |
| Feb 3, 2026 | 182.45 | 184.00 | 171.65 | 179.20 | 179.20 | 1.01% | 1,408,028 |
| Feb 2, 2026 | 163.50 | 179.20 | 163.50 | 177.40 | 177.40 | 8.63% | 1,855,586 |
| Feb 1, 2026 | 176.55 | 177.00 | 160.75 | 163.30 | 163.30 | -7.48% | 289,750 |
| Jan 30, 2026 | 177.00 | 178.20 | 173.25 | 176.50 | 176.50 | -0.14% | 706,190 |
| Jan 29, 2026 | 164.05 | 178.80 | 164.05 | 176.75 | 176.75 | 7.84% | 2,554,886 |
| Jan 28, 2026 | 154.85 | 169.55 | 153.90 | 163.90 | 163.90 | 4.86% | 2,398,007 |
| Jan 27, 2026 | 157.35 | 157.70 | 153.45 | 156.30 | 156.30 | 0.61% | 574,625 |
| Jan 23, 2026 | 154.60 | 158.80 | 152.55 | 155.35 | 155.35 | 0.68% | 607,004 |
| Jan 22, 2026 | 154.15 | 161.60 | 152.35 | 154.30 | 154.30 | 1.41% | 2,217,312 |
| Jan 21, 2026 | 139.15 | 155.10 | 138.80 | 152.15 | 152.15 | 9.15% | 4,616,362 |
| Jan 20, 2026 | 143.95 | 144.90 | 138.80 | 139.40 | 139.40 | -2.86% | 523,816 |
| Jan 19, 2026 | 149.15 | 149.85 | 142.65 | 143.50 | 143.50 | -5.31% | 682,771 |
| Jan 16, 2026 | 158.80 | 163.60 | 149.15 | 151.55 | 151.55 | -4.35% | 1,481,354 |
| Jan 14, 2026 | 145.00 | 162.45 | 144.70 | 158.45 | 158.45 | 9.09% | 1,543,796 |
| Jan 13, 2026 | 144.10 | 146.75 | 143.00 | 145.25 | 145.25 | 3.57% | 505,496 |
| Jan 12, 2026 | 140.45 | 142.85 | 136.10 | 140.25 | 140.25 | 0.79% | 362,240 |
| Jan 9, 2026 | 142.95 | 143.45 | 138.40 | 139.15 | 139.15 | -2.62% | 294,435 |
| Jan 8, 2026 | 147.00 | 147.00 | 141.65 | 142.90 | 142.90 | -2.59% | 213,276 |
| Jan 7, 2026 | 148.70 | 151.30 | 146.15 | 146.70 | 146.70 | -1.11% | 188,916 |
| Jan 6, 2026 | 149.50 | 149.60 | 145.20 | 148.35 | 148.35 | -0.67% | 264,510 |
| Jan 5, 2026 | 151.35 | 156.20 | 148.50 | 149.35 | 149.35 | -1.32% | 277,521 |
| Jan 2, 2026 | 152.95 | 153.40 | 149.30 | 151.35 | 151.35 | -1.53% | 264,036 |
| Jan 1, 2026 | 151.20 | 156.55 | 150.00 | 153.70 | 153.70 | 0.99% | 809,385 |
| Dec 31, 2025 | 142.05 | 158.60 | 142.05 | 152.20 | 152.20 | 7.49% | 2,545,768 |
| Dec 30, 2025 | 142.90 | 144.85 | 141.40 | 141.60 | 141.60 | -1.80% | 58,104 |
| Dec 29, 2025 | 144.90 | 146.55 | 143.60 | 144.20 | 144.20 | -0.48% | 253,253 |
| Dec 26, 2025 | 145.85 | 146.90 | 144.50 | 144.90 | 144.90 | -0.92% | 275,997 |
| Dec 24, 2025 | 146.50 | 148.35 | 145.60 | 146.25 | 146.25 | -0.31% | 104,667 |
| Dec 23, 2025 | 147.85 | 150.55 | 146.30 | 146.70 | 146.70 | -1.51% | 158,937 |
| Dec 22, 2025 | 149.05 | 150.00 | 147.90 | 148.95 | 148.95 | 0.34% | 152,754 |
| Dec 19, 2025 | 143.20 | 149.30 | 143.20 | 148.45 | 148.45 | 3.31% | 327,012 |
| Dec 18, 2025 | 147.50 | 147.60 | 143.05 | 143.70 | 143.70 | -3.10% | 143,445 |
| Dec 17, 2025 | 148.70 | 151.00 | 147.50 | 148.30 | 148.30 | -0.20% | 116,140 |
| Dec 16, 2025 | 150.95 | 154.45 | 147.70 | 148.60 | 148.60 | -0.77% | 218,143 |
| Dec 15, 2025 | 149.00 | 153.40 | 148.90 | 149.75 | 149.75 | 0.54% | 209,176 |
| Dec 12, 2025 | 150.05 | 151.45 | 148.40 | 148.95 | 148.95 | -0.53% | 144,106 |
| Dec 11, 2025 | 153.40 | 153.40 | 149.40 | 149.75 | 149.75 | -2.66% | 134,452 |
| Dec 10, 2025 | 152.75 | 156.40 | 151.50 | 153.85 | 153.85 | 0.16% | 92,997 |
| Dec 9, 2025 | 149.80 | 154.55 | 146.20 | 153.60 | 153.60 | 2.13% | 229,529 |
| Dec 8, 2025 | 151.25 | 156.15 | 149.05 | 150.40 | 150.40 | -2.12% | 136,630 |
| 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 |