Mangalore Refinery and Petrochemicals Limited (NSE:MRPL)
India
· Delayed Price · Currency is INR 173.28
-0.44 (-0.25%)
Apr 29, 2026, 3:30 PM IST
NSE:MRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 175.45 | 177.15 | 173.61 | 175.53 | - | 1.04% | 4,685,818 |
| Apr 28, 2026 | 173.30 | 178.15 | 171.80 | 173.72 | 173.72 | 0.94% | 14,192,930 |
| Apr 27, 2026 | 177.62 | 180.00 | 170.37 | 172.10 | 172.10 | -7.66% | 16,906,660 |
| Apr 24, 2026 | 188.77 | 194.85 | 182.26 | 186.38 | 186.38 | -0.34% | 17,485,280 |
| Apr 23, 2026 | 187.22 | 192.90 | 186.12 | 187.01 | 187.01 | -0.11% | 10,673,830 |
| Apr 22, 2026 | 181.80 | 188.70 | 181.14 | 187.22 | 187.22 | 3.63% | 10,501,370 |
| Apr 21, 2026 | 180.50 | 186.40 | 180.00 | 180.66 | 180.66 | 0.37% | 7,035,917 |
| Apr 20, 2026 | 184.29 | 184.30 | 179.14 | 180.00 | 180.00 | -1.71% | 4,038,371 |
| Apr 17, 2026 | 175.30 | 184.60 | 175.30 | 183.13 | 183.13 | 4.69% | 10,916,400 |
| Apr 16, 2026 | 177.00 | 180.79 | 174.00 | 174.93 | 174.93 | -0.49% | 5,520,247 |
| Apr 15, 2026 | 173.30 | 177.39 | 172.10 | 175.80 | 175.80 | 2.90% | 5,580,071 |
| Apr 13, 2026 | 173.00 | 173.34 | 168.40 | 170.85 | 170.85 | -2.16% | 5,212,083 |
| Apr 10, 2026 | 176.30 | 179.71 | 172.63 | 174.62 | 174.62 | -0.92% | 4,669,479 |
| Apr 9, 2026 | 180.75 | 181.95 | 175.80 | 176.24 | 176.24 | -1.82% | 5,301,448 |
| Apr 8, 2026 | 186.00 | 187.00 | 179.01 | 179.50 | 179.50 | 0.09% | 7,186,644 |
| Apr 7, 2026 | 178.00 | 181.56 | 176.81 | 179.33 | 179.33 | 0.22% | 5,355,923 |
| Apr 6, 2026 | 181.20 | 183.19 | 177.80 | 178.94 | 178.94 | -1.76% | 5,827,483 |
| Apr 2, 2026 | 181.91 | 182.88 | 176.00 | 182.14 | 182.14 | -1.09% | 7,062,575 |
| Apr 1, 2026 | 183.00 | 186.40 | 180.51 | 184.14 | 184.14 | 2.39% | 8,671,995 |
| Mar 30, 2026 | 175.00 | 186.23 | 170.90 | 179.84 | 179.84 | 1.55% | 22,122,340 |
| Mar 27, 2026 | 186.00 | 189.70 | 175.15 | 177.10 | 177.10 | -4.86% | 11,222,380 |
| Mar 25, 2026 | 185.00 | 188.20 | 180.80 | 186.14 | 186.14 | 2.43% | 12,309,133 |
| Mar 24, 2026 | 189.80 | 190.00 | 174.20 | 181.72 | 181.72 | -0.78% | 20,193,000 |
| Mar 23, 2026 | 191.14 | 195.64 | 181.15 | 183.15 | 183.15 | -4.21% | 19,049,650 |
| Mar 20, 2026 | 186.61 | 200.58 | 185.75 | 191.19 | 191.19 | 3.47% | 46,357,562 |
| Mar 19, 2026 | 190.00 | 195.40 | 184.00 | 184.78 | 184.78 | -3.79% | 16,705,760 |
| Mar 18, 2026 | 199.85 | 202.00 | 190.15 | 192.05 | 192.05 | -4.15% | 17,341,470 |
| Mar 17, 2026 | 208.22 | 212.00 | 192.30 | 200.36 | 200.36 | -3.10% | 86,744,760 |
| Mar 16, 2026 | 178.10 | 209.96 | 173.91 | 206.77 | 206.77 | 16.07% | 145,192,200 |
| Mar 13, 2026 | 189.05 | 190.53 | 177.04 | 178.14 | 178.14 | -6.95% | 8,462,814 |
| Mar 12, 2026 | 186.00 | 194.00 | 177.37 | 191.44 | 191.44 | 2.42% | 12,972,080 |
| Mar 11, 2026 | 190.10 | 195.49 | 185.09 | 186.92 | 186.92 | -3.45% | 5,960,972 |
| Mar 10, 2026 | 196.00 | 198.44 | 186.51 | 193.60 | 189.60 | 1.88% | 14,614,050 |
| Mar 9, 2026 | 208.10 | 210.83 | 188.10 | 190.03 | 186.10 | -8.00% | 17,639,310 |
| Mar 6, 2026 | 200.99 | 212.31 | 196.50 | 206.55 | 202.28 | 5.25% | 34,921,630 |
| Mar 5, 2026 | 193.50 | 202.32 | 192.32 | 196.24 | 192.19 | 2.58% | 20,844,930 |
| Mar 4, 2026 | 187.49 | 193.50 | 183.01 | 191.31 | 187.36 | 1.49% | 13,057,930 |
| Mar 2, 2026 | 187.75 | 193.30 | 185.60 | 188.51 | 184.62 | -4.14% | 6,543,818 |
| Feb 27, 2026 | 197.00 | 199.49 | 193.30 | 196.65 | 192.59 | -0.25% | 6,300,759 |
| Feb 26, 2026 | 200.60 | 200.98 | 194.20 | 197.14 | 193.07 | -1.48% | 4,618,513 |
| Feb 25, 2026 | 198.00 | 203.89 | 197.10 | 200.10 | 195.97 | 1.65% | 13,271,240 |
| Feb 24, 2026 | 192.27 | 197.60 | 191.50 | 196.86 | 192.79 | 2.39% | 10,306,010 |
| Feb 23, 2026 | 191.25 | 196.00 | 189.55 | 192.27 | 188.30 | 0.53% | 5,671,332 |
| Feb 20, 2026 | 193.75 | 196.39 | 190.41 | 191.25 | 187.30 | -1.29% | 6,119,547 |
| Feb 19, 2026 | 193.64 | 198.50 | 191.22 | 193.75 | 189.75 | 1.95% | 14,861,850 |
| Feb 18, 2026 | 193.50 | 195.95 | 189.10 | 190.05 | 186.12 | -1.48% | 7,423,613 |
| Feb 17, 2026 | 186.00 | 194.35 | 184.80 | 192.90 | 188.91 | 3.71% | 10,101,420 |
| Feb 16, 2026 | 185.60 | 187.08 | 182.50 | 186.00 | 182.16 | 0.22% | 3,344,910 |
| Feb 13, 2026 | 189.99 | 190.00 | 184.05 | 185.60 | 181.77 | -2.89% | 5,232,925 |
| Feb 12, 2026 | 193.86 | 195.77 | 189.80 | 191.12 | 187.17 | -1.34% | 5,987,418 |
| Feb 11, 2026 | 194.70 | 197.00 | 189.56 | 193.72 | 189.72 | -0.50% | 7,357,763 |
| Feb 10, 2026 | 195.00 | 195.99 | 189.56 | 194.70 | 190.68 | 0.23% | 8,310,410 |
| Feb 9, 2026 | 187.90 | 195.75 | 186.11 | 194.25 | 190.24 | 4.86% | 19,035,220 |
| Feb 6, 2026 | 183.30 | 188.35 | 180.71 | 185.25 | 181.42 | 1.46% | 14,481,020 |
| Feb 5, 2026 | 183.51 | 188.71 | 181.55 | 182.59 | 178.82 | -0.19% | 11,675,300 |
| Feb 4, 2026 | 178.10 | 190.67 | 176.90 | 182.93 | 179.15 | 2.02% | 26,619,720 |
| Feb 3, 2026 | 184.00 | 184.00 | 171.70 | 179.30 | 175.60 | 1.04% | 18,458,020 |
| Feb 2, 2026 | 164.00 | 179.45 | 164.00 | 177.46 | 173.79 | 9.03% | 30,805,240 |
| Feb 1, 2026 | 176.54 | 176.99 | 160.20 | 162.77 | 159.41 | -7.80% | 4,072,873 |
| Jan 30, 2026 | 176.42 | 178.19 | 173.31 | 176.54 | 172.89 | -0.23% | 9,708,285 |
| Jan 29, 2026 | 164.60 | 178.94 | 164.25 | 176.94 | 173.28 | 7.91% | 43,631,430 |
| Jan 28, 2026 | 156.20 | 169.59 | 153.60 | 163.97 | 160.58 | 4.87% | 37,222,180 |
| Jan 27, 2026 | 156.72 | 157.75 | 153.31 | 156.35 | 153.12 | 0.61% | 7,911,749 |
| Jan 23, 2026 | 155.00 | 158.75 | 152.60 | 155.40 | 152.19 | 0.72% | 6,952,785 |
| Jan 22, 2026 | 155.00 | 161.50 | 152.36 | 154.29 | 151.10 | 1.40% | 28,042,540 |
| Jan 21, 2026 | 139.00 | 154.99 | 138.00 | 152.16 | 149.02 | 9.15% | 66,171,690 |
| Jan 20, 2026 | 143.27 | 144.90 | 138.80 | 139.41 | 136.53 | -2.68% | 5,572,400 |
| Jan 19, 2026 | 149.10 | 149.86 | 142.50 | 143.25 | 140.29 | -5.30% | 7,146,901 |
| Jan 16, 2026 | 159.13 | 164.00 | 149.22 | 151.26 | 148.13 | -4.48% | 17,579,060 |
| Jan 14, 2026 | 145.00 | 162.30 | 144.37 | 158.35 | 155.08 | 9.07% | 23,944,800 |
| Jan 13, 2026 | 147.00 | 147.00 | 142.25 | 145.18 | 142.18 | 3.43% | 11,169,980 |
| Jan 12, 2026 | 139.70 | 142.93 | 136.02 | 140.36 | 137.46 | 0.83% | 3,942,949 |
| Jan 9, 2026 | 143.00 | 143.41 | 138.40 | 139.20 | 136.32 | -2.40% | 2,403,031 |
| Jan 8, 2026 | 146.99 | 147.00 | 141.74 | 142.62 | 139.67 | -2.86% | 2,839,012 |
| Jan 7, 2026 | 147.99 | 151.16 | 146.21 | 146.82 | 143.79 | -0.91% | 2,180,076 |
| Jan 6, 2026 | 149.50 | 149.50 | 145.10 | 148.17 | 145.11 | -0.80% | 3,784,131 |
| Jan 5, 2026 | 151.50 | 156.37 | 148.50 | 149.36 | 146.27 | -1.29% | 3,402,933 |
| Jan 2, 2026 | 152.75 | 153.58 | 149.20 | 151.31 | 148.18 | -1.41% | 3,886,148 |
| Jan 1, 2026 | 151.00 | 156.79 | 149.77 | 153.48 | 150.31 | 0.95% | 12,509,500 |
| Dec 31, 2025 | 142.49 | 158.50 | 142.31 | 152.03 | 148.89 | 7.24% | 50,277,970 |
| Dec 30, 2025 | 144.49 | 144.82 | 141.23 | 141.76 | 138.83 | -1.70% | 1,544,027 |
| Dec 29, 2025 | 145.01 | 146.60 | 143.50 | 144.21 | 141.23 | -0.55% | 1,321,523 |
| Dec 26, 2025 | 144.57 | 146.95 | 144.41 | 145.01 | 142.01 | -0.71% | 1,443,674 |
| Dec 24, 2025 | 146.69 | 148.45 | 145.50 | 146.05 | 143.03 | -0.42% | 1,458,854 |
| Dec 23, 2025 | 148.50 | 150.70 | 146.20 | 146.66 | 143.63 | -1.49% | 1,870,727 |
| Dec 22, 2025 | 150.00 | 150.45 | 147.80 | 148.88 | 145.80 | 0.45% | 1,497,087 |
| Dec 19, 2025 | 143.81 | 149.32 | 143.81 | 148.22 | 145.16 | 3.15% | 4,187,018 |
| Dec 18, 2025 | 147.30 | 147.94 | 143.02 | 143.70 | 140.73 | -3.07% | 2,369,861 |
| Dec 17, 2025 | 148.89 | 151.00 | 147.42 | 148.25 | 145.19 | -0.31% | 3,299,560 |
| Dec 16, 2025 | 150.25 | 154.40 | 147.65 | 148.71 | 145.64 | -0.70% | 6,917,759 |
| Dec 15, 2025 | 149.20 | 153.37 | 148.80 | 149.76 | 146.67 | 0.54% | 3,099,048 |
| Dec 12, 2025 | 150.20 | 151.36 | 148.40 | 148.95 | 145.87 | -0.49% | 2,111,817 |
| Dec 11, 2025 | 152.76 | 153.05 | 149.40 | 149.68 | 146.59 | -2.58% | 1,659,882 |
| Dec 10, 2025 | 153.00 | 156.39 | 151.41 | 153.64 | 150.47 | -0.05% | 2,215,644 |
| Dec 9, 2025 | 149.76 | 155.35 | 146.14 | 153.71 | 150.53 | 2.13% | 5,266,920 |
| Dec 8, 2025 | 153.60 | 156.00 | 149.15 | 150.51 | 147.40 | -2.10% | 3,340,973 |
| Dec 5, 2025 | 156.70 | 156.83 | 153.41 | 153.74 | 150.56 | -1.91% | 1,552,519 |
| Dec 4, 2025 | 159.18 | 160.54 | 156.01 | 156.73 | 153.49 | -1.68% | 2,099,580 |
| Dec 3, 2025 | 159.00 | 159.90 | 156.30 | 159.41 | 156.12 | 0.27% | 3,343,453 |
| Dec 2, 2025 | 161.50 | 164.39 | 158.10 | 158.98 | 155.70 | -1.84% | 4,799,558 |