Mangalore Refinery and Petrochemicals Limited (BOM:500109)
India
· Delayed Price · Currency is INR 173.70
+1.30 (0.75%)
At close: Apr 28, 2026
BOM:500109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.40 | 178.20 | 171.85 | 173.70 | 173.70 | 0.75% | 939,922 |
| Apr 27, 2026 | 175.30 | 180.35 | 170.60 | 172.40 | 172.40 | -7.59% | 1,069,625 |
| Apr 24, 2026 | 189.20 | 194.90 | 182.25 | 186.55 | 186.55 | -0.19% | 611,380 |
| Apr 23, 2026 | 187.45 | 192.95 | 186.40 | 186.90 | 186.90 | -0.11% | 450,813 |
| Apr 22, 2026 | 181.05 | 188.70 | 181.05 | 187.10 | 187.10 | 3.51% | 721,033 |
| Apr 21, 2026 | 180.20 | 186.45 | 180.05 | 180.75 | 180.75 | 0.42% | 354,920 |
| Apr 20, 2026 | 184.05 | 184.70 | 179.10 | 180.00 | 180.00 | -1.75% | 418,834 |
| Apr 17, 2026 | 175.10 | 184.50 | 175.10 | 183.20 | 183.20 | 4.72% | 942,356 |
| Apr 16, 2026 | 176.05 | 180.85 | 174.25 | 174.95 | 174.95 | -0.48% | 429,856 |
| Apr 15, 2026 | 171.75 | 177.30 | 171.75 | 175.80 | 175.80 | 2.87% | 387,645 |
| Apr 13, 2026 | 173.55 | 173.55 | 168.50 | 170.90 | 170.90 | -2.09% | 299,163 |
| Apr 10, 2026 | 176.95 | 179.55 | 172.80 | 174.55 | 174.55 | -1.02% | 349,995 |
| Apr 9, 2026 | 181.75 | 181.90 | 175.80 | 176.35 | 176.35 | -1.75% | 319,086 |
| Apr 8, 2026 | 184.40 | 187.40 | 178.95 | 179.50 | 179.50 | 0.06% | 588,371 |
| Apr 7, 2026 | 179.00 | 181.15 | 176.80 | 179.40 | 179.40 | 0.28% | 274,141 |
| Apr 6, 2026 | 180.90 | 183.00 | 177.75 | 178.90 | 178.90 | -1.84% | 415,551 |
| Apr 2, 2026 | 182.15 | 182.80 | 176.00 | 182.25 | 182.25 | -0.87% | 338,306 |
| Apr 1, 2026 | 182.00 | 186.35 | 180.50 | 183.85 | 183.85 | 2.20% | 601,572 |
| Mar 30, 2026 | 176.80 | 186.15 | 171.00 | 179.90 | 179.90 | 1.67% | 975,991 |
| Mar 27, 2026 | 184.40 | 189.70 | 175.50 | 176.95 | 176.95 | -4.99% | 644,058 |
| Mar 25, 2026 | 184.25 | 188.15 | 180.85 | 186.25 | 186.25 | 2.34% | 767,696 |
| Mar 24, 2026 | 188.15 | 190.10 | 174.20 | 182.00 | 182.00 | -0.66% | 1,120,966 |
| Mar 23, 2026 | 190.15 | 195.50 | 181.10 | 183.20 | 183.20 | -4.23% | 976,271 |
| Mar 20, 2026 | 188.15 | 200.60 | 185.65 | 191.30 | 191.30 | 3.46% | 2,030,468 |
| Mar 19, 2026 | 190.80 | 195.20 | 184.05 | 184.90 | 184.90 | -3.70% | 926,302 |
| Mar 18, 2026 | 199.60 | 201.80 | 190.50 | 192.00 | 192.00 | -4.07% | 608,848 |
| Mar 17, 2026 | 208.85 | 211.95 | 192.40 | 200.15 | 200.15 | -3.22% | 3,231,862 |
| Mar 16, 2026 | 173.40 | 210.00 | 173.40 | 206.80 | 206.80 | 16.18% | 3,934,558 |
| Mar 13, 2026 | 190.20 | 190.70 | 177.05 | 178.00 | 178.00 | -6.98% | 293,483 |
| Mar 12, 2026 | 186.40 | 193.95 | 177.25 | 191.35 | 191.35 | 2.38% | 389,967 |
| Mar 11, 2026 | 189.95 | 195.45 | 185.75 | 186.90 | 186.90 | -3.46% | 289,214 |
| Mar 10, 2026 | 196.40 | 198.00 | 186.55 | 193.60 | 189.60 | 1.89% | 434,629 |
| Mar 9, 2026 | 214.95 | 214.95 | 188.15 | 190.00 | 186.07 | -7.92% | 846,931 |
| Mar 6, 2026 | 200.30 | 212.35 | 196.50 | 206.35 | 202.09 | 5.09% | 1,583,557 |
| Mar 5, 2026 | 192.90 | 202.15 | 192.90 | 196.35 | 192.29 | 2.69% | 604,334 |
| Mar 4, 2026 | 185.40 | 193.50 | 183.05 | 191.20 | 187.25 | 1.73% | 611,340 |
| Mar 2, 2026 | 181.90 | 193.35 | 181.90 | 187.95 | 184.07 | -4.42% | 774,861 |
| Feb 27, 2026 | 197.15 | 199.55 | 193.45 | 196.65 | 192.59 | -0.25% | 425,248 |
| Feb 26, 2026 | 201.90 | 201.90 | 194.10 | 197.15 | 193.08 | -1.42% | 325,896 |
| Feb 25, 2026 | 198.00 | 203.75 | 197.00 | 200.00 | 195.87 | 1.57% | 735,412 |
| Feb 24, 2026 | 192.05 | 197.55 | 191.45 | 196.90 | 192.83 | 1.97% | 858,199 |
| Feb 23, 2026 | 191.95 | 196.00 | 189.70 | 193.10 | 189.11 | 1.05% | 320,224 |
| Feb 20, 2026 | 193.85 | 196.40 | 190.35 | 191.10 | 187.15 | -1.37% | 392,367 |
| Feb 19, 2026 | 192.05 | 198.40 | 191.30 | 193.75 | 189.75 | 1.89% | 1,147,515 |
| Feb 18, 2026 | 193.95 | 195.95 | 189.45 | 190.15 | 186.22 | -1.25% | 286,561 |
| Feb 17, 2026 | 186.20 | 194.20 | 184.95 | 192.55 | 188.57 | 3.52% | 588,789 |
| Feb 16, 2026 | 185.40 | 187.10 | 182.40 | 186.00 | 182.16 | 0.19% | 282,829 |
| Feb 13, 2026 | 190.75 | 190.75 | 184.05 | 185.65 | 181.81 | -2.83% | 334,084 |
| Feb 12, 2026 | 193.70 | 195.80 | 189.75 | 191.05 | 187.10 | -1.37% | 371,463 |
| Feb 11, 2026 | 194.95 | 197.00 | 189.60 | 193.70 | 189.70 | -0.49% | 503,467 |
| Feb 10, 2026 | 195.00 | 196.00 | 189.55 | 194.65 | 190.63 | - | 841,562 |
| Feb 9, 2026 | 188.75 | 196.00 | 186.85 | 194.65 | 190.63 | 5.19% | 963,443 |
| Feb 6, 2026 | 183.05 | 188.35 | 180.80 | 185.05 | 181.23 | 1.37% | 818,749 |
| Feb 5, 2026 | 183.70 | 188.70 | 181.55 | 182.55 | 178.78 | -0.25% | 804,711 |
| Feb 4, 2026 | 175.70 | 190.80 | 175.40 | 183.00 | 179.22 | 2.12% | 1,527,244 |
| Feb 3, 2026 | 182.45 | 184.00 | 171.65 | 179.20 | 175.50 | 1.01% | 1,408,028 |
| Feb 2, 2026 | 163.50 | 179.20 | 163.50 | 177.40 | 173.73 | 8.63% | 1,855,586 |
| Feb 1, 2026 | 176.55 | 177.00 | 160.75 | 163.30 | 159.93 | -7.48% | 289,750 |
| Jan 30, 2026 | 177.00 | 178.20 | 173.25 | 176.50 | 172.85 | -0.14% | 706,190 |
| Jan 29, 2026 | 164.05 | 178.80 | 164.05 | 176.75 | 173.10 | 7.84% | 2,554,886 |
| Jan 28, 2026 | 154.85 | 169.55 | 153.90 | 163.90 | 160.51 | 4.86% | 2,398,007 |
| Jan 27, 2026 | 157.35 | 157.70 | 153.45 | 156.30 | 153.07 | 0.61% | 574,625 |
| Jan 23, 2026 | 154.60 | 158.80 | 152.55 | 155.35 | 152.14 | 0.68% | 607,004 |
| Jan 22, 2026 | 154.15 | 161.60 | 152.35 | 154.30 | 151.11 | 1.41% | 2,217,312 |
| Jan 21, 2026 | 139.15 | 155.10 | 138.80 | 152.15 | 149.01 | 9.15% | 4,616,362 |
| Jan 20, 2026 | 143.95 | 144.90 | 138.80 | 139.40 | 136.52 | -2.86% | 523,816 |
| Jan 19, 2026 | 149.15 | 149.85 | 142.65 | 143.50 | 140.54 | -5.31% | 682,771 |
| Jan 16, 2026 | 158.80 | 163.60 | 149.15 | 151.55 | 148.42 | -4.35% | 1,481,354 |
| Jan 14, 2026 | 145.00 | 162.45 | 144.70 | 158.45 | 155.18 | 9.09% | 1,543,796 |
| Jan 13, 2026 | 144.10 | 146.75 | 143.00 | 145.25 | 142.25 | 3.57% | 505,496 |
| Jan 12, 2026 | 140.45 | 142.85 | 136.10 | 140.25 | 137.35 | 0.79% | 362,240 |
| Jan 9, 2026 | 142.95 | 143.45 | 138.40 | 139.15 | 136.28 | -2.62% | 294,435 |
| Jan 8, 2026 | 147.00 | 147.00 | 141.65 | 142.90 | 139.95 | -2.59% | 213,276 |
| Jan 7, 2026 | 148.70 | 151.30 | 146.15 | 146.70 | 143.67 | -1.11% | 188,916 |
| Jan 6, 2026 | 149.50 | 149.60 | 145.20 | 148.35 | 145.28 | -0.67% | 264,510 |
| Jan 5, 2026 | 151.35 | 156.20 | 148.50 | 149.35 | 146.26 | -1.32% | 277,521 |
| Jan 2, 2026 | 152.95 | 153.40 | 149.30 | 151.35 | 148.22 | -1.53% | 264,036 |
| Jan 1, 2026 | 151.20 | 156.55 | 150.00 | 153.70 | 150.52 | 0.99% | 809,385 |
| Dec 31, 2025 | 142.05 | 158.60 | 142.05 | 152.20 | 149.06 | 7.49% | 2,545,768 |
| Dec 30, 2025 | 142.90 | 144.85 | 141.40 | 141.60 | 138.67 | -1.80% | 58,104 |
| Dec 29, 2025 | 144.90 | 146.55 | 143.60 | 144.20 | 141.22 | -0.48% | 253,253 |
| Dec 26, 2025 | 145.85 | 146.90 | 144.50 | 144.90 | 141.91 | -0.92% | 275,997 |
| Dec 24, 2025 | 146.50 | 148.35 | 145.60 | 146.25 | 143.23 | -0.31% | 104,667 |
| Dec 23, 2025 | 147.85 | 150.55 | 146.30 | 146.70 | 143.67 | -1.51% | 158,937 |
| Dec 22, 2025 | 149.05 | 150.00 | 147.90 | 148.95 | 145.87 | 0.34% | 152,754 |
| Dec 19, 2025 | 143.20 | 149.30 | 143.20 | 148.45 | 145.38 | 3.31% | 327,012 |
| Dec 18, 2025 | 147.50 | 147.60 | 143.05 | 143.70 | 140.73 | -3.10% | 143,496 |
| Dec 17, 2025 | 148.70 | 151.00 | 147.50 | 148.30 | 145.24 | -0.20% | 116,140 |
| Dec 16, 2025 | 150.95 | 154.45 | 147.70 | 148.60 | 145.53 | -0.77% | 218,143 |
| Dec 15, 2025 | 149.00 | 153.40 | 148.90 | 149.75 | 146.66 | 0.54% | 209,176 |
| Dec 12, 2025 | 150.05 | 151.45 | 148.40 | 148.95 | 145.87 | -0.53% | 144,106 |
| Dec 11, 2025 | 153.40 | 153.40 | 149.40 | 149.75 | 146.66 | -2.66% | 134,452 |
| Dec 10, 2025 | 152.75 | 156.40 | 151.50 | 153.85 | 150.67 | 0.16% | 92,997 |
| Dec 9, 2025 | 149.80 | 154.55 | 146.20 | 153.60 | 150.43 | 2.13% | 229,529 |
| Dec 8, 2025 | 151.25 | 156.15 | 149.05 | 150.40 | 147.29 | -2.12% | 136,630 |
| Dec 5, 2025 | 156.90 | 156.90 | 153.40 | 153.65 | 150.48 | -1.95% | 72,430 |
| Dec 4, 2025 | 159.15 | 160.50 | 156.10 | 156.70 | 153.46 | -1.54% | 137,592 |
| Dec 3, 2025 | 158.80 | 159.80 | 156.30 | 159.15 | 155.86 | 0.22% | 156,173 |
| Dec 2, 2025 | 161.85 | 164.35 | 158.15 | 158.80 | 155.52 | -1.88% | 166,147 |
| Dec 1, 2025 | 158.50 | 164.35 | 158.50 | 161.85 | 158.51 | 2.53% | 308,352 |