Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India
· Delayed Price · Currency is INR 153.74
-2.99 (-1.91%)
At close: Dec 5, 2025
NSE:MRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.70 | 156.83 | 153.41 | 153.70 | - | -1.93% | 1,550,123 |
| Dec 4, 2025 | 159.18 | 160.54 | 156.01 | 156.73 | 156.73 | -1.68% | 2,099,580 |
| Dec 3, 2025 | 159.00 | 159.90 | 156.30 | 159.41 | 159.41 | 0.27% | 3,343,453 |
| Dec 2, 2025 | 161.50 | 164.39 | 158.10 | 158.98 | 158.98 | -1.84% | 4,799,558 |
| Dec 1, 2025 | 159.20 | 164.45 | 158.86 | 161.96 | 161.96 | 2.47% | 7,051,687 |
| Nov 28, 2025 | 160.15 | 160.90 | 157.58 | 158.06 | 158.06 | -1.36% | 2,743,765 |
| Nov 27, 2025 | 161.42 | 162.64 | 158.68 | 160.24 | 160.24 | -0.24% | 4,033,016 |
| Nov 26, 2025 | 166.64 | 167.40 | 158.10 | 160.62 | 160.62 | -3.12% | 7,942,141 |
| Nov 25, 2025 | 167.00 | 169.35 | 164.27 | 165.79 | 165.79 | -0.62% | 3,788,991 |
| Nov 24, 2025 | 171.16 | 171.93 | 164.00 | 166.82 | 166.82 | -2.03% | 4,621,689 |
| Nov 21, 2025 | 174.70 | 176.80 | 169.48 | 170.28 | 170.28 | -2.27% | 6,951,116 |
| Nov 20, 2025 | 174.10 | 180.89 | 173.69 | 174.23 | 174.23 | 0.08% | 11,327,870 |
| Nov 19, 2025 | 178.50 | 178.50 | 173.10 | 174.09 | 174.09 | -2.41% | 3,829,133 |
| Nov 18, 2025 | 183.60 | 183.70 | 177.57 | 178.39 | 178.39 | -2.80% | 8,350,448 |
| Nov 17, 2025 | 172.18 | 185.00 | 172.18 | 183.52 | 183.52 | 6.80% | 23,868,090 |
| Nov 14, 2025 | 173.57 | 175.36 | 171.10 | 171.83 | 171.83 | -1.04% | 2,851,039 |
| Nov 13, 2025 | 174.60 | 178.17 | 172.58 | 173.63 | 173.63 | -0.50% | 4,633,087 |
| Nov 12, 2025 | 178.79 | 182.20 | 173.00 | 174.51 | 174.51 | -2.15% | 9,113,334 |
| Nov 11, 2025 | 170.55 | 179.80 | 169.27 | 178.35 | 178.35 | 4.56% | 15,409,640 |
| Nov 10, 2025 | 173.35 | 178.36 | 168.88 | 170.57 | 170.57 | -1.11% | 8,500,922 |
| Nov 7, 2025 | 169.86 | 175.30 | 167.64 | 172.49 | 172.49 | 1.55% | 12,549,930 |
| Nov 6, 2025 | 175.02 | 178.25 | 168.25 | 169.86 | 169.86 | -3.44% | 15,743,580 |
| Nov 4, 2025 | 168.00 | 180.30 | 167.08 | 175.92 | 175.92 | 4.35% | 40,337,240 |
| Nov 3, 2025 | 166.40 | 173.00 | 164.60 | 168.59 | 168.59 | 1.32% | 16,102,580 |
| Oct 31, 2025 | 161.69 | 171.39 | 159.32 | 166.40 | 166.40 | 2.35% | 27,857,580 |
| Oct 30, 2025 | 160.00 | 168.75 | 158.14 | 162.58 | 162.58 | 1.98% | 28,581,920 |
| Oct 29, 2025 | 153.00 | 163.49 | 152.21 | 159.42 | 159.42 | 4.26% | 31,201,330 |
| Oct 28, 2025 | 150.00 | 154.30 | 148.88 | 152.90 | 152.90 | 2.12% | 10,108,430 |
| Oct 27, 2025 | 145.69 | 152.90 | 144.20 | 149.72 | 149.72 | 3.03% | 13,234,290 |
| Oct 24, 2025 | 146.00 | 147.20 | 143.41 | 145.31 | 145.31 | -0.47% | 4,510,342 |
| Oct 23, 2025 | 150.46 | 150.49 | 144.30 | 146.00 | 146.00 | -2.96% | 4,940,589 |
| Oct 21, 2025 | 151.25 | 152.07 | 149.60 | 150.46 | 150.46 | -0.71% | 1,710,720 |
| Oct 20, 2025 | 141.00 | 153.40 | 139.33 | 151.53 | 151.53 | 7.57% | 31,615,780 |
| Oct 17, 2025 | 143.59 | 144.20 | 140.00 | 140.87 | 140.87 | -1.89% | 3,174,176 |
| Oct 16, 2025 | 152.14 | 154.50 | 143.00 | 143.59 | 143.59 | 1.05% | 43,781,730 |
| Oct 15, 2025 | 141.01 | 144.00 | 139.10 | 142.10 | 142.10 | 0.77% | 2,588,751 |
| Oct 14, 2025 | 143.00 | 143.56 | 138.30 | 141.01 | 141.01 | -1.15% | 2,609,175 |
| Oct 13, 2025 | 143.85 | 143.85 | 141.50 | 142.65 | 142.65 | -0.83% | 1,228,465 |
| Oct 10, 2025 | 145.90 | 146.35 | 143.15 | 143.85 | 143.85 | -1.03% | 1,533,737 |
| Oct 9, 2025 | 146.80 | 148.32 | 144.41 | 145.34 | 145.34 | -0.95% | 1,863,295 |
| Oct 8, 2025 | 148.80 | 149.29 | 146.25 | 146.74 | 146.74 | -1.70% | 3,319,283 |
| Oct 7, 2025 | 148.00 | 154.20 | 146.88 | 149.28 | 149.28 | 1.13% | 18,883,830 |
| Oct 6, 2025 | 144.00 | 148.44 | 141.61 | 147.61 | 147.61 | 2.94% | 10,653,690 |
| Oct 3, 2025 | 134.49 | 146.77 | 132.15 | 143.40 | 143.40 | 7.57% | 17,510,610 |
| Oct 1, 2025 | 132.80 | 136.30 | 132.64 | 133.31 | 133.31 | 0.39% | 2,150,382 |
| Sep 30, 2025 | 135.40 | 135.48 | 131.67 | 132.79 | 132.79 | -0.98% | 2,183,300 |
| Sep 29, 2025 | 128.19 | 137.60 | 127.56 | 134.11 | 134.11 | 5.28% | 15,577,550 |
| Sep 26, 2025 | 129.20 | 130.59 | 126.10 | 127.39 | 127.39 | -1.78% | 1,843,966 |
| Sep 25, 2025 | 128.00 | 130.90 | 127.35 | 129.70 | 129.70 | 1.76% | 1,782,834 |
| Sep 24, 2025 | 129.35 | 129.79 | 127.13 | 127.46 | 127.46 | -1.28% | 785,037 |
| Sep 23, 2025 | 130.50 | 130.71 | 128.60 | 129.11 | 129.11 | -0.59% | 695,274 |
| Sep 22, 2025 | 129.76 | 132.61 | 129.03 | 129.88 | 129.88 | 0.05% | 1,665,608 |
| Sep 19, 2025 | 131.10 | 132.20 | 129.50 | 129.81 | 129.81 | -0.98% | 1,201,776 |
| Sep 18, 2025 | 131.58 | 132.20 | 130.25 | 131.09 | 131.09 | 0.89% | 2,168,871 |
| Sep 17, 2025 | 128.38 | 130.99 | 128.05 | 129.93 | 129.93 | 1.61% | 2,622,122 |
| Sep 16, 2025 | 127.80 | 128.74 | 126.99 | 127.87 | 127.87 | 0.76% | 698,896 |
| Sep 15, 2025 | 126.95 | 128.60 | 126.19 | 126.90 | 126.90 | 0.32% | 1,150,630 |
| Sep 12, 2025 | 128.00 | 128.60 | 126.01 | 126.49 | 126.49 | -0.88% | 1,010,837 |
| Sep 11, 2025 | 127.65 | 131.84 | 126.90 | 127.61 | 127.61 | 0.47% | 4,302,455 |
| Sep 10, 2025 | 126.00 | 128.73 | 125.65 | 127.01 | 127.01 | 1.35% | 1,347,251 |
| Sep 9, 2025 | 126.99 | 129.10 | 125.00 | 125.32 | 125.32 | -1.08% | 1,475,567 |
| Sep 8, 2025 | 126.85 | 128.40 | 126.50 | 126.69 | 126.69 | 0.18% | 692,452 |
| Sep 5, 2025 | 126.20 | 127.26 | 125.05 | 126.46 | 126.46 | 1.18% | 822,238 |
| Sep 4, 2025 | 128.63 | 128.90 | 124.21 | 124.99 | 124.99 | -1.78% | 1,282,308 |
| Sep 3, 2025 | 126.99 | 128.40 | 126.74 | 127.25 | 127.25 | 0.39% | 725,810 |
| Sep 2, 2025 | 126.78 | 128.44 | 125.05 | 126.75 | 126.75 | 0.70% | 1,719,181 |
| Sep 1, 2025 | 122.79 | 126.99 | 122.25 | 125.87 | 125.87 | 3.16% | 1,923,747 |
| Aug 29, 2025 | 122.00 | 122.70 | 120.45 | 122.02 | 122.02 | 0.30% | 870,415 |
| Aug 28, 2025 | 123.80 | 124.01 | 121.50 | 121.65 | 121.65 | -1.86% | 745,333 |
| Aug 26, 2025 | 123.04 | 124.50 | 121.57 | 123.95 | 123.95 | 0.37% | 1,336,562 |
| Aug 25, 2025 | 125.80 | 126.12 | 123.00 | 123.49 | 123.49 | -1.12% | 939,787 |
| Aug 22, 2025 | 126.75 | 126.75 | 124.15 | 124.89 | 124.89 | -1.37% | 844,374 |
| Aug 21, 2025 | 125.59 | 128.80 | 125.35 | 126.63 | 126.63 | 1.24% | 2,518,365 |
| Aug 20, 2025 | 125.50 | 127.78 | 124.62 | 125.08 | 125.08 | -0.06% | 1,753,970 |
| Aug 19, 2025 | 124.04 | 125.70 | 123.68 | 125.15 | 125.15 | 1.38% | 1,453,250 |
| Aug 18, 2025 | 125.00 | 125.00 | 122.81 | 123.45 | 123.45 | -0.12% | 1,202,226 |
| Aug 14, 2025 | 126.00 | 126.19 | 122.40 | 123.60 | 123.60 | -0.91% | 1,604,239 |
| Aug 13, 2025 | 126.29 | 126.50 | 124.00 | 124.73 | 124.73 | -1.24% | 1,818,752 |
| Aug 12, 2025 | 126.50 | 128.39 | 125.68 | 126.29 | 126.29 | 0.34% | 1,124,759 |
| Aug 11, 2025 | 126.40 | 126.40 | 123.80 | 125.86 | 125.86 | 0.07% | 1,266,217 |
| Aug 8, 2025 | 124.36 | 129.00 | 123.18 | 125.77 | 125.77 | 1.71% | 3,316,455 |
| Aug 7, 2025 | 125.20 | 125.40 | 120.40 | 123.66 | 123.66 | -1.13% | 1,886,937 |
| Aug 6, 2025 | 127.00 | 127.84 | 123.33 | 125.07 | 125.07 | -1.46% | 1,670,100 |
| Aug 5, 2025 | 127.89 | 129.21 | 125.86 | 126.92 | 126.92 | -0.01% | 1,902,724 |
| Aug 4, 2025 | 124.40 | 127.49 | 122.84 | 126.93 | 126.93 | 2.74% | 2,080,001 |
| Aug 1, 2025 | 126.15 | 127.36 | 123.00 | 123.55 | 123.55 | -2.03% | 1,935,692 |
| Jul 31, 2025 | 128.70 | 129.46 | 125.40 | 126.11 | 126.11 | -2.90% | 4,210,226 |
| Jul 30, 2025 | 132.30 | 134.80 | 129.50 | 129.87 | 129.87 | -1.10% | 3,580,398 |
| Jul 29, 2025 | 134.60 | 135.40 | 129.76 | 131.32 | 131.32 | -2.70% | 5,268,397 |
| Jul 28, 2025 | 141.00 | 142.05 | 134.14 | 134.96 | 134.96 | -4.16% | 5,158,527 |
| Jul 25, 2025 | 151.39 | 151.40 | 140.21 | 140.82 | 140.82 | -6.98% | 6,797,403 |
| Jul 24, 2025 | 155.99 | 158.30 | 149.36 | 151.39 | 151.39 | -2.89% | 12,543,020 |
| Jul 23, 2025 | 145.90 | 156.50 | 144.06 | 155.89 | 155.89 | 7.65% | 38,817,840 |
| Jul 22, 2025 | 141.00 | 146.95 | 141.00 | 144.81 | 144.81 | 4.07% | 11,041,190 |
| Jul 21, 2025 | 140.94 | 142.60 | 136.77 | 139.15 | 139.15 | -6.74% | 7,694,176 |
| Jul 18, 2025 | 148.16 | 150.25 | 147.13 | 149.21 | 149.21 | 1.16% | 5,010,602 |
| Jul 17, 2025 | 147.00 | 149.19 | 146.14 | 147.50 | 147.50 | 0.37% | 2,160,346 |
| Jul 16, 2025 | 145.50 | 148.31 | 144.54 | 146.96 | 146.96 | 0.81% | 2,096,477 |
| Jul 15, 2025 | 142.08 | 146.30 | 142.08 | 145.78 | 145.78 | 2.68% | 2,471,832 |
| Jul 14, 2025 | 142.38 | 143.71 | 141.15 | 141.98 | 141.98 | -0.32% | 1,357,590 |