Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Mangalore Refinery and Petrochemicals Limited (MRPL.BO)

Compare
130.75
-1.60
(-1.21%)
At close: April 11 at 3:51:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025134.55135.75129.40130.75130.75220,971
Apr 9, 2025135.35136.00131.00132.35132.35150,737
Apr 8, 2025131.20136.10129.60135.20135.20153,427
Apr 7, 2025114.40131.05114.40129.15129.15570,542
Apr 4, 2025136.85142.00132.55134.90134.90615,324
Apr 3, 2025135.55139.85135.10136.80136.80231,256
Apr 2, 2025135.00140.20131.40138.65138.65320,845
Apr 1, 2025133.20136.25130.75134.70134.70294,582
Mar 28, 2025137.65140.65133.55134.75134.75200,755
Mar 27, 2025139.90140.80136.10136.90136.90373,153
Mar 26, 2025140.45146.40138.75140.95140.95652,497
Mar 25, 2025143.25143.95135.50140.15140.15698,887
Mar 24, 2025136.35147.55134.90143.40143.401,415,192
Mar 21, 2025118.65137.50117.60135.65135.651,680,750
Mar 20, 2025117.35120.40116.55117.85117.85458,470
Mar 19, 2025115.15119.20115.00116.00116.00448,869
Mar 18, 2025116.85117.25114.55114.85114.85324,354
Mar 17, 2025121.65121.85115.85117.70117.70524,824
Mar 13, 2025112.40121.75110.55119.25119.251,470,058
Mar 12, 2025112.90114.95111.15112.30112.30105,552
Mar 11, 2025110.50114.50108.25112.75112.75291,285
Mar 10, 2025113.20115.80110.50111.35111.35109,448
Mar 7, 2025113.40116.80112.05113.70113.70441,220
Mar 6, 2025108.45114.80108.05113.10113.10610,161
Mar 5, 2025102.50106.80102.50106.35106.35139,076
Mar 4, 2025100.95104.8599.50103.35103.35148,649
Mar 3, 2025107.95107.9598.95101.50101.50135,113
Feb 28, 2025110.00110.00105.00105.75105.7550,239
Feb 27, 2025114.95114.95109.70110.30110.3067,373
Feb 25, 2025115.05115.30113.00114.30114.3044,564
Feb 24, 2025114.40115.45112.55114.20114.2054,647
Feb 21, 2025117.90119.85115.00115.50115.50102,377
Feb 20, 2025114.75120.70112.95117.40117.40229,807
Feb 19, 2025110.00114.50108.80114.25114.25101,489
Feb 18, 2025112.85112.85108.00110.15110.15161,405
Feb 17, 2025109.05111.65107.90111.05111.0579,655
Feb 14, 2025116.95116.95108.60110.65110.65247,775
Feb 13, 2025117.60117.60115.05115.55115.5582,634
Feb 12, 2025116.60117.05110.30115.35115.35116,018
Feb 11, 2025121.10121.95116.60117.45117.4564,539
Feb 10, 2025124.20125.80120.90121.20121.2040,392
Feb 7, 2025128.40128.40123.30124.10124.1050,401
Feb 6, 2025128.35129.15125.10125.85125.8558,752
Feb 5, 2025125.05128.60125.05127.15127.15125,895
Feb 4, 2025122.40124.30122.25124.05124.0590,761
Feb 3, 2025126.20127.00120.75121.95121.95133,446
Feb 1, 2025130.00132.30127.10128.25128.2546,064
Jan 31, 2025127.00130.10125.90129.45129.4582,035
Jan 30, 2025128.70129.20125.70126.25126.25101,558
Jan 29, 2025123.45126.80123.45126.25126.25121,811
Jan 28, 2025126.05128.05120.50123.15123.15185,918
Jan 27, 2025131.40131.85126.10127.15127.15188,097
Jan 24, 2025137.55139.15132.75133.65133.6563,137
Jan 23, 2025137.60139.55136.10137.00137.0045,203
Jan 22, 2025141.65141.65135.40137.65137.6546,517
Jan 21, 2025145.15145.75140.35140.95140.9590,249
Jan 20, 2025141.70148.50140.00143.20143.20683,904
Jan 17, 2025139.10144.10137.70140.55140.55124,777
Jan 16, 2025137.65140.55137.65138.40138.4065,873
Jan 15, 2025138.90143.20136.65137.25137.2592,462
Jan 14, 2025135.40137.50133.20136.80136.80127,062
Jan 13, 2025139.45144.10133.15134.20134.20108,353
Jan 10, 2025146.05146.10140.30140.70140.7072,534
Jan 9, 2025149.05149.60145.00145.90145.9068,648
Jan 8, 2025146.40154.55144.75148.45148.45432,492
Jan 7, 2025144.00149.35144.00144.50144.50104,954
Jan 6, 2025149.05149.85142.90143.80143.8051,295
Jan 3, 2025149.00152.90148.55149.25149.25106,538
Jan 2, 2025149.00150.90147.65149.60149.6089,369
Jan 1, 2025148.95150.00147.50149.40149.4048,371
Dec 31, 2024141.85154.25141.45148.35148.35531,990
Dec 30, 2024144.05145.15141.40142.00142.0092,982
Dec 27, 2024145.70147.35144.05145.40145.4077,885
Dec 26, 2024149.95149.95145.30145.70145.7046,647
Dec 24, 2024142.95149.95142.05148.70148.70228,336
Dec 23, 2024142.30144.90140.10142.30142.3061,162
Dec 20, 2024147.15147.90141.00142.20142.20137,584
Dec 19, 2024144.55148.90142.45146.00146.0082,953
Dec 18, 2024145.85146.90144.50146.35146.3545,904
Dec 17, 2024147.50150.20146.05146.40146.4058,913
Dec 16, 2024149.70151.50146.70147.95147.95142,409
Dec 13, 2024150.00151.00147.45149.50149.50103,722
Dec 12, 2024153.15154.50150.45151.05151.0581,362
Dec 11, 2024151.85154.00151.80153.00153.00103,016
Dec 10, 2024154.95155.80151.30152.15152.15122,529
Dec 9, 2024155.75156.45154.10154.55154.5565,473
Dec 6, 2024153.30157.40153.30154.90154.90109,079
Dec 5, 2024157.50158.25154.45154.75154.75124,782
Dec 4, 2024156.95160.70156.30157.10157.10214,202
Dec 3, 2024156.20158.90154.85156.05156.05154,532
Dec 2, 2024154.05157.65152.10155.60155.60138,895
Nov 29, 2024154.25155.55152.40154.65154.6571,454
Nov 28, 2024154.85157.80153.70154.50154.50104,095
Nov 27, 2024153.50155.20152.35154.30154.3066,872
Nov 26, 2024155.50157.80153.25153.55153.55179,445
Nov 25, 2024160.40163.45154.45155.65155.65346,937
Nov 22, 2024146.00160.90146.00157.55157.551,129,851
Nov 21, 2024147.05148.10144.05145.05145.05120,884
Nov 19, 2024148.05155.25147.00147.85147.85146,802
Nov 18, 2024150.00151.00146.20147.80147.80118,377
Nov 14, 2024149.65155.65148.60149.25149.25197,185
Nov 13, 2024150.60155.20147.25152.70152.70232,709
Nov 12, 2024158.00161.65153.00153.65153.65139,136
Nov 11, 2024160.30160.65155.45159.10159.10117,924
Nov 8, 2024165.65165.65157.40160.65160.65154,740
Nov 7, 2024168.85172.50165.05166.30166.30366,430
Nov 6, 2024167.40171.10164.70168.10168.10887,475
Nov 4, 2024151.95152.10145.30147.40147.4068,797
Nov 1, 2024149.95151.95148.90151.45151.4550,404
Oct 31, 2024149.35149.50146.40147.85147.8595,279
Oct 29, 2024145.85149.75143.10146.55146.55150,719
Oct 28, 2024145.15148.50142.75144.65144.65211,842
Oct 25, 2024156.35156.35143.35144.95144.95129,042
Oct 24, 2024158.10158.10149.60155.25155.25165,335
Oct 23, 2024147.60157.05141.25155.00155.00292,103
Oct 22, 2024158.05158.55146.40147.20147.20168,947
Oct 21, 2024159.15161.65156.45158.05158.05355,878
Oct 18, 2024168.35168.40164.70165.60165.6075,146
Oct 17, 2024171.85176.50167.95168.75168.75283,668
Oct 16, 2024169.25172.65168.90170.00170.00141,147
Oct 15, 2024174.00175.35169.50169.95169.95102,425
Oct 14, 2024175.00175.60171.75172.65172.6537,524
Oct 11, 2024173.75179.50173.75174.70174.7087,514
Oct 10, 2024179.50179.50175.35175.85175.8552,925
Oct 9, 2024178.65179.10175.85177.20177.2080,358
Oct 8, 2024172.20176.50168.50175.35175.35120,789
Oct 7, 2024178.00181.45167.65172.60172.60277,780
Oct 4, 2024176.25181.00174.25179.70179.70183,209
Oct 3, 2024180.20180.50176.70177.80177.8092,256
Oct 1, 2024183.05186.65180.20180.85180.85281,995
Sep 30, 2024180.50183.60178.30182.00182.00248,834
Sep 27, 2024178.75185.75178.70180.05180.05293,847
Sep 26, 2024178.15179.25174.65178.00178.00157,197
Sep 25, 2024182.95182.95177.10177.75177.75104,478
Sep 24, 2024184.50185.65180.65181.30181.30159,519
Sep 23, 2024183.05187.80183.00184.15184.15245,359
Sep 20, 2024185.90186.10180.35181.70181.70239,844
Sep 19, 2024191.95191.95182.10184.25184.25166,159
Sep 18, 2024188.05195.75187.20190.35190.35463,212
Sep 17, 2024190.00191.00186.40186.90186.9098,473
Sep 16, 2024192.55192.55188.50189.50189.5094,442
Sep 13, 2024189.00193.70188.30191.10191.1073,637
Sep 12, 2024189.65189.65185.05188.75188.75226,545
Sep 11, 2024196.80196.80186.20187.50187.50397,099
Sep 10, 2024190.70195.45190.50194.80194.8089,918
Sep 9, 2024197.95197.95188.85189.65189.65318,991
Sep 6, 2024201.85202.60196.45197.35197.35124,885
Sep 5, 2024201.65205.70201.20201.85201.85117,122
Sep 4, 2024203.55205.05201.45201.70201.70115,908
Sep 3, 2024204.75205.50202.90203.70203.70129,936
Sep 2, 2024210.00210.50202.40203.75203.75177,136
Aug 30, 2024211.40211.65207.00207.35207.3571,130
Aug 29, 2024208.50210.90206.60210.10210.10159,968
Aug 28, 2024208.10210.95206.50208.75208.75168,133
Aug 26, 2024214.35215.70210.65211.30211.30141,312
Aug 23, 2024214.05220.00212.75213.95213.95550,268
Aug 22, 2024214.55215.20211.90212.80212.8076,302
Aug 21, 2024212.60214.95211.00213.20213.20180,847
Aug 20, 2024214.45214.45210.30212.25212.25189,532
Aug 19, 2024205.60215.95205.60211.55211.55276,508
Aug 16, 2024205.05207.00202.05203.50203.50133,533
Aug 14, 2024205.00207.95200.80203.85203.85198,174
Aug 13, 2024208.50208.50202.65204.00204.00105,649
Aug 12, 2024202.00211.00198.50207.05207.05186,049
Aug 9, 2024 2.00 Dividend
Aug 9, 2024203.85208.75202.70204.90204.90154,672
Aug 8, 2024204.65205.75201.50202.05200.05152,883
Aug 7, 2024204.90206.10200.80203.85201.83225,320
Aug 6, 2024207.10214.60197.70199.00197.03202,897
Aug 5, 2024213.50213.75203.20208.60206.54195,044
Aug 2, 2024217.10219.50213.30217.90215.74225,053
Aug 1, 2024221.25223.20217.80221.25219.06139,009
Jul 31, 2024220.00222.00217.15220.45218.27270,660
Jul 30, 2024221.95224.50218.25219.40217.23230,119
Jul 29, 2024216.50221.50214.10220.15217.97202,749
Jul 26, 2024217.00218.50213.50214.80212.67144,070
Jul 25, 2024216.85224.80211.60216.55214.41419,319
Jul 24, 2024204.30220.00203.10217.75215.591,022,169
Jul 23, 2024199.25211.40198.95203.40201.391,386,280
Jul 22, 2024216.20221.85211.30214.75212.62436,148
Jul 19, 2024230.25230.25214.00216.30214.16849,177
Jul 18, 2024239.95241.25228.00229.15226.88760,345
Jul 16, 2024243.20253.55236.95238.95236.581,023,699
Jul 15, 2024243.15248.00235.10240.85238.47887,462
Jul 12, 2024243.55244.90238.75240.35237.97721,072
Jul 11, 2024231.95248.85229.00241.95239.561,098,651
Jul 10, 2024237.00238.85224.20229.25226.98835,086
Jul 9, 2024221.00244.60219.60233.25230.942,267,046
Jul 8, 2024218.10224.10217.60218.85216.68345,422
Jul 5, 2024217.80220.95216.15218.05215.89105,533
Jul 4, 2024221.15221.50216.90217.15215.00234,724
Jul 3, 2024215.75220.95213.45219.05216.88386,049
Jul 2, 2024217.15219.85213.85214.45212.3397,420
Jul 1, 2024214.30217.00213.00215.85213.71173,202
Jun 28, 2024215.95219.55214.00214.45212.33118,623
Jun 27, 2024217.20219.50212.10213.95211.83173,934
Jun 26, 2024217.65219.80213.80218.60216.44155,538
Jun 25, 2024224.95224.95215.15215.95213.81354,815
Jun 24, 2024210.75230.00209.00224.65222.43800,695
Jun 21, 2024213.50217.90211.45212.50210.40118,319
Jun 20, 2024216.65216.65212.10212.60210.50157,737
Jun 19, 2024216.05219.85208.25214.60212.48301,011
Jun 18, 2024217.95220.20214.05214.80212.67295,602
Jun 14, 2024217.55220.25214.45215.15213.02147,892
Jun 13, 2024215.00218.50212.75217.20215.05386,853
Jun 12, 2024214.65218.40213.25213.65211.54247,890
Jun 11, 2024207.25215.85205.00213.15211.04277,523
Jun 10, 2024207.05209.20204.45205.30203.27246,382
Jun 7, 2024204.95208.00201.95205.45203.42239,902
Jun 6, 2024202.15209.30200.60201.75199.75292,253
Jun 5, 2024202.50203.10187.55199.25197.28195,773
Jun 4, 2024213.15213.35170.10198.60196.63731,660
Jun 3, 2024212.25216.40207.00212.60210.50529,976
May 31, 2024208.35210.45201.50203.15201.14177,525
May 30, 2024214.65216.10205.90206.95204.90262,826
May 29, 2024213.50216.30210.30215.75213.61209,410
May 28, 2024220.70220.70211.50213.90211.78345,267
May 27, 2024220.75222.60216.20218.35216.19495,467
May 24, 2024213.15222.50210.60218.75216.58988,803
May 23, 2024210.55216.50210.15211.90209.80298,230
May 22, 2024213.95214.85208.50209.55207.48289,990
May 21, 2024213.75216.40210.00212.00209.90327,581
May 17, 2024210.90210.95207.50209.30207.23121,579
May 16, 2024212.70216.80207.75208.50206.44353,397
May 15, 2024210.95213.60209.80210.50208.42202,475
May 14, 2024206.20214.45204.50209.85207.77497,567
May 13, 2024210.55210.60199.35205.55203.52304,814
May 10, 2024216.20218.75207.50210.50208.42401,899
May 9, 2024223.00223.00213.50214.45212.33187,458
May 8, 2024215.30227.15215.30221.70219.51657,056
May 7, 2024231.40233.65214.00214.85212.72659,852
May 6, 2024254.30256.30228.00229.40227.13457,122
May 3, 2024255.10258.75248.00251.40248.91275,331
May 2, 2024251.05257.10245.90253.95251.44511,499
Apr 30, 2024251.85260.00248.20250.25247.77314,216
Apr 29, 2024252.75256.90248.70250.15247.67645,497
Apr 26, 2024250.80259.35245.55251.10248.61589,037
Apr 25, 2024251.45256.90246.25249.95247.48729,462
Apr 24, 2024226.95253.75225.55248.55246.091,374,138
Apr 23, 2024224.55228.90223.15224.35222.1378,812
Apr 22, 2024227.55229.95222.20223.15220.94213,522
Apr 19, 2024220.85229.00215.85227.00224.75417,379
Apr 18, 2024226.55233.50221.95223.25221.04289,309
Apr 16, 2024222.85228.35220.85225.45223.22234,756
Apr 15, 2024210.05229.50209.05222.95220.74610,758
Apr 12, 2024223.15230.75221.00221.90219.70202,986

Related Tickers

GANDHAR.BO Gandhar Oil Refinery (India) Limited
139.40
+2.12%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
615.60
+1.41%
 
HINDPETRO.BO Hindustan Petroleum Corporation Limited
382.10
+0.71%
 
BPCL.BO Bharat Petroleum Corporation Limited
293.05
+1.81%
 
PETRONET.NS Petronet LNG Limited
284.90
-0.59%
 
IOC.BO Indian Oil Corporation Limited
131.80
+0.19%
 
RELIANCE.BO Reliance Industries Limited
1,219.30
+2.84%
 
BPCL.NS Bharat Petroleum Corporation Limited
293.20
+1.82%
 
IOC.NS Indian Oil Corporation Limited
131.83
+0.16%
 
RELIANCE.NS Reliance Industries Limited
1,218.95
+2.83%