NSE - Delayed Quote INR

Mangalore Refinery and Petrochemicals Limited (MRPL.NS)

Compare
142.22 -3.71 (-2.54%)
At close: December 20 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 147.00 147.90 140.36 142.22 142.22 1,168,197
Dec 19, 2024 144.50 148.98 142.64 145.93 145.93 2,293,380
Dec 18, 2024 145.00 147.04 144.50 146.35 146.35 1,584,354
Dec 17, 2024 147.11 150.40 146.00 146.47 146.47 1,663,331
Dec 16, 2024 149.50 151.53 148.00 148.32 148.32 1,274,133
Dec 13, 2024 150.00 150.99 147.40 149.40 149.40 1,361,130
Dec 12, 2024 153.70 153.90 150.47 150.95 150.95 1,276,828
Dec 11, 2024 152.00 154.19 151.79 153.01 153.01 1,281,609
Dec 10, 2024 154.79 155.59 151.10 151.87 151.87 1,680,565
Dec 9, 2024 154.51 156.45 154.00 154.49 154.49 1,460,214
Dec 6, 2024 154.30 157.26 154.19 154.93 154.93 1,778,585
Dec 5, 2024 157.30 158.04 154.31 154.74 154.74 1,687,744
Dec 4, 2024 156.40 160.80 156.00 157.10 157.10 2,932,106
Dec 3, 2024 155.65 158.95 155.00 155.94 155.94 2,095,582
Dec 2, 2024 155.25 157.98 152.10 155.55 155.55 3,338,163
Nov 29, 2024 154.55 155.50 152.50 154.56 154.56 1,373,542
Nov 28, 2024 154.00 157.99 153.60 154.55 154.55 2,097,311
Nov 27, 2024 153.69 155.42 152.30 154.34 154.34 1,821,730
Nov 26, 2024 154.84 157.85 153.09 153.56 153.56 1,820,039
Nov 25, 2024 159.00 163.42 154.45 155.55 155.55 4,237,305
Nov 22, 2024 146.00 160.74 146.00 157.25 157.25 23,773,291
Nov 21, 2024 147.39 148.77 144.05 145.05 145.05 1,490,292
Nov 19, 2024 150.00 155.38 146.81 147.97 147.97 2,897,145
Nov 18, 2024 150.00 150.67 146.02 147.71 147.71 2,182,084
Nov 14, 2024 149.69 155.40 148.40 149.26 149.26 2,350,584
Nov 13, 2024 151.10 155.31 147.21 152.62 152.62 4,018,132
Nov 12, 2024 159.10 161.55 152.55 153.65 153.65 1,671,520
Nov 11, 2024 160.48 160.74 155.23 159.10 159.10 2,537,632
Nov 8, 2024 165.49 165.49 157.35 160.80 160.80 4,035,333
Nov 7, 2024 168.02 172.50 165.00 166.34 166.34 6,730,828
Nov 6, 2024 167.86 171.00 164.76 168.02 168.02 17,037,292
Nov 5, 2024 146.10 167.90 145.10 163.84 163.84 30,378,727
Nov 4, 2024 152.00 152.22 145.13 147.58 147.58 1,477,870
Nov 1, 2024 148.61 151.99 148.61 151.50 151.50 471,013
Oct 31, 2024 148.66 149.73 146.22 147.76 147.76 1,121,987
Oct 30, 2024 146.39 150.48 143.75 148.70 148.70 1,914,610
Oct 29, 2024 144.91 149.75 143.02 146.58 146.58 2,138,443
Oct 28, 2024 145.95 148.40 142.66 144.06 144.06 2,525,796
Oct 25, 2024 155.00 155.00 143.20 144.84 144.84 2,639,413
Oct 24, 2024 155.90 156.73 149.47 155.35 155.35 2,375,770
Oct 23, 2024 147.14 157.11 141.37 154.62 154.62 4,603,722
Oct 22, 2024 158.36 158.92 146.35 147.14 147.14 3,971,959
Oct 21, 2024 159.47 161.80 156.51 158.25 158.25 3,872,796
Oct 18, 2024 167.91 168.77 164.57 165.53 165.53 1,292,952
Oct 17, 2024 169.96 176.65 167.72 168.78 168.78 3,927,867
Oct 16, 2024 169.88 172.77 168.80 169.96 169.96 1,210,555
Oct 15, 2024 173.10 175.39 169.35 169.88 169.88 1,206,470
Oct 14, 2024 175.00 175.36 171.61 172.48 172.48 800,826
Oct 11, 2024 175.78 179.60 174.00 174.73 174.73 1,121,622
Oct 10, 2024 178.00 178.20 175.20 175.70 175.70 581,679
Oct 9, 2024 175.89 179.26 175.88 177.19 177.19 711,934
Oct 8, 2024 172.18 176.20 168.50 175.12 175.12 1,175,310
Oct 7, 2024 179.95 180.99 167.77 172.17 172.17 2,088,634
Oct 4, 2024 177.70 180.92 174.31 179.39 179.39 1,908,907
Oct 3, 2024 180.00 180.60 176.50 177.80 177.80 1,152,169
Oct 1, 2024 183.05 186.45 180.15 180.90 180.90 2,125,412
Sep 30, 2024 180.99 183.65 178.33 182.18 182.18 1,790,903
Sep 27, 2024 179.00 185.90 178.55 179.76 179.76 4,971,714
Sep 26, 2024 179.00 179.00 174.60 177.79 177.79 1,462,081
Sep 25, 2024 181.35 182.73 176.82 177.88 177.88 1,533,669
Sep 24, 2024 184.90 185.45 180.50 181.33 181.33 1,368,166
Sep 23, 2024 183.49 187.75 182.90 184.11 184.11 1,746,805
Sep 20, 2024 185.78 186.34 180.36 181.75 181.75 1,771,823
Sep 19, 2024 190.50 190.90 182.00 183.99 183.99 1,849,584
Sep 18, 2024 189.34 195.86 187.25 190.43 190.43 6,171,306
Sep 17, 2024 190.00 191.20 186.40 186.89 186.89 897,883
Sep 16, 2024 192.00 192.63 188.60 189.49 189.49 667,464
Sep 13, 2024 189.70 193.60 188.08 190.98 190.98 1,295,825
Sep 12, 2024 189.01 189.70 185.06 188.91 188.91 1,336,309
Sep 11, 2024 195.00 195.75 186.01 187.17 187.17 1,613,314
Sep 10, 2024 190.00 195.65 190.00 194.68 194.68 1,705,369
Sep 9, 2024 197.00 197.00 189.00 189.76 189.76 1,899,406
Sep 6, 2024 202.00 202.89 196.15 197.21 197.21 1,644,223
Sep 5, 2024 201.00 205.80 200.90 201.91 201.91 1,593,908
Sep 4, 2024 203.32 205.25 201.20 201.68 201.68 1,324,493
Sep 3, 2024 205.00 205.53 202.80 203.70 203.70 1,128,778
Sep 2, 2024 210.00 210.35 202.40 203.60 203.60 2,920,633
Aug 30, 2024 210.20 211.79 207.00 207.37 207.37 1,136,482
Aug 29, 2024 209.00 211.00 206.66 210.20 210.20 1,877,341
Aug 28, 2024 207.75 211.04 204.00 208.45 208.45 2,455,446
Aug 27, 2024 212.00 212.79 206.05 207.19 207.19 1,632,017
Aug 26, 2024 215.00 215.50 210.50 211.40 211.40 1,325,276
Aug 23, 2024 213.01 219.99 212.75 213.75 213.75 5,600,916
Aug 22, 2024 212.85 215.35 212.00 212.71 212.71 1,324,750
Aug 21, 2024 213.00 214.99 211.00 213.24 213.24 1,614,082
Aug 20, 2024 214.04 214.20 210.40 212.22 212.22 2,042,065
Aug 19, 2024 205.80 216.00 205.80 211.54 211.54 6,048,514
Aug 16, 2024 206.00 207.84 202.15 203.67 203.67 1,379,563
Aug 14, 2024 204.30 208.00 200.74 203.85 203.85 3,237,291
Aug 13, 2024 208.00 208.00 202.81 204.04 204.04 2,379,482
Aug 12, 2024 201.01 210.95 198.50 207.14 207.14 4,269,388
Aug 9, 2024 2.00 Dividend
Aug 9, 2024 202.99 208.70 202.68 204.96 204.96 3,118,191
Aug 8, 2024 204.25 205.70 201.15 202.10 200.10 1,629,434
Aug 7, 2024 204.85 206.30 200.80 203.84 201.82 2,660,210
Aug 6, 2024 210.00 214.59 197.88 198.89 196.92 6,145,635
Aug 5, 2024 212.00 213.90 203.16 208.93 206.86 3,668,179
Aug 2, 2024 218.40 219.71 213.20 217.97 215.81 3,043,392
Aug 1, 2024 221.85 223.38 217.75 221.25 219.06 3,857,246
Jul 31, 2024 219.73 222.15 217.22 220.50 218.32 3,362,677
Jul 30, 2024 220.00 224.40 218.00 218.96 216.79 5,080,158
Jul 29, 2024 216.01 221.65 214.00 220.17 217.99 4,877,109
Jul 26, 2024 217.00 218.40 213.62 214.88 212.75 3,223,891
Jul 25, 2024 215.99 224.90 211.61 216.58 214.44 8,699,987
Jul 24, 2024 203.59 220.00 203.29 217.78 215.62 10,065,855
Jul 23, 2024 200.00 211.35 198.50 203.38 201.37 13,020,058
Jul 22, 2024 215.00 221.85 211.36 214.72 212.60 4,328,726
Jul 19, 2024 229.74 229.92 214.00 216.11 213.97 8,167,913
Jul 18, 2024 239.50 241.20 228.11 229.13 226.86 8,308,978
Jul 16, 2024 241.50 253.56 237.00 238.61 236.25 32,391,179
Jul 15, 2024 242.61 248.00 235.21 240.96 238.58 10,708,332
Jul 12, 2024 243.80 244.84 238.70 240.21 237.83 6,374,593
Jul 11, 2024 231.60 248.80 229.00 241.91 239.52 30,364,383
Jul 10, 2024 236.50 238.90 224.20 229.78 227.51 11,372,488
Jul 9, 2024 219.50 244.53 219.50 232.82 230.52 55,320,068
Jul 8, 2024 218.60 224.35 217.80 218.88 216.71 3,729,938
Jul 5, 2024 217.29 220.95 216.00 217.96 215.80 2,302,889
Jul 4, 2024 220.80 221.80 217.00 217.29 215.14 1,771,402
Jul 3, 2024 215.60 220.99 213.57 219.01 216.84 3,101,661
Jul 2, 2024 215.92 219.98 213.98 214.39 212.27 1,910,355
Jul 1, 2024 214.90 217.00 213.20 215.92 213.78 1,491,018
Jun 28, 2024 215.65 219.80 213.25 214.33 212.21 2,024,591
Jun 27, 2024 218.20 219.40 212.10 214.05 211.93 1,935,897
Jun 26, 2024 216.50 219.80 213.59 218.57 216.41 3,442,543
Jun 25, 2024 224.36 224.70 215.35 215.95 213.81 4,164,226
Jun 24, 2024 210.70 230.00 208.81 224.36 222.14 20,326,064
Jun 21, 2024 213.15 217.88 211.37 212.66 210.56 2,507,593
Jun 20, 2024 214.66 215.94 212.00 212.64 210.54 1,411,542
Jun 19, 2024 215.80 219.80 208.36 214.57 212.45 3,553,040
Jun 18, 2024 216.30 220.30 214.00 214.80 212.67 2,170,953
Jun 14, 2024 217.80 220.30 214.35 215.12 212.99 3,180,985
Jun 13, 2024 215.00 218.50 212.62 217.31 215.16 3,644,046
Jun 12, 2024 214.40 218.50 212.91 213.61 211.50 3,286,243
Jun 11, 2024 207.00 215.90 205.02 213.19 211.08 6,699,297
Jun 10, 2024 207.29 209.24 204.50 205.41 203.38 1,612,353
Jun 7, 2024 204.50 208.20 202.15 205.40 203.37 2,212,723
Jun 6, 2024 201.05 209.25 200.50 201.75 199.75 3,289,031
Jun 5, 2024 200.00 203.70 187.40 199.00 197.03 3,186,574
Jun 4, 2024 214.00 214.00 170.10 198.95 196.98 7,035,629
Jun 3, 2024 211.10 216.50 206.65 212.60 210.50 4,637,350
May 31, 2024 208.00 210.70 201.35 203.15 201.14 3,843,161
May 30, 2024 214.00 216.35 206.00 207.35 205.30 2,077,745
May 29, 2024 212.70 216.35 210.25 215.70 213.57 2,602,678
May 28, 2024 220.00 220.00 211.50 213.90 211.78 3,148,044
May 27, 2024 220.60 222.50 216.20 218.25 216.09 4,299,274
May 24, 2024 212.85 222.60 210.55 218.65 216.49 10,440,953
May 23, 2024 210.30 216.80 210.10 211.85 209.75 4,315,317
May 22, 2024 213.70 214.75 208.50 209.60 207.53 3,170,858
May 21, 2024 214.00 216.45 210.00 211.95 209.85 3,667,361
May 17, 2024 210.00 211.30 207.30 209.20 207.13 3,268,675
May 16, 2024 211.80 216.80 208.00 208.70 206.63 3,620,949
May 15, 2024 210.60 213.65 209.65 210.45 208.37 3,590,719
May 14, 2024 206.00 214.45 204.50 209.95 207.87 6,823,380
May 13, 2024 210.80 210.80 199.50 205.40 203.37 5,939,153
May 10, 2024 218.00 218.35 207.40 210.55 208.47 4,939,616
May 9, 2024 222.00 222.65 213.15 214.45 212.33 3,380,710
May 8, 2024 215.80 227.35 215.50 221.75 219.56 6,688,582
May 7, 2024 231.15 233.90 214.00 214.70 212.58 8,075,118
May 6, 2024 254.00 256.50 228.00 229.05 226.78 11,818,155
May 3, 2024 255.35 258.60 248.00 251.50 249.01 5,741,569
May 2, 2024 251.40 257.15 246.15 254.05 251.54 5,786,927
Apr 30, 2024 251.75 259.90 248.00 250.15 247.67 7,059,373
Apr 29, 2024 252.45 256.90 248.50 250.45 247.97 5,756,512
Apr 26, 2024 251.10 259.20 245.65 250.95 248.47 13,778,089
Apr 25, 2024 250.95 256.70 246.15 250.05 247.58 16,189,162
Apr 24, 2024 226.25 253.70 225.10 248.70 246.24 39,849,649
Apr 23, 2024 224.80 228.90 223.00 224.55 222.33 1,921,727
Apr 22, 2024 229.00 230.00 222.35 223.20 220.99 2,197,288
Apr 19, 2024 221.90 229.00 215.75 227.00 224.75 4,323,901
Apr 18, 2024 225.40 233.70 221.80 223.15 220.94 3,214,220
Apr 16, 2024 222.60 228.40 221.05 225.40 223.17 2,884,823
Apr 15, 2024 217.80 229.80 209.10 222.90 220.69 7,422,162
Apr 12, 2024 223.45 230.90 220.80 221.90 219.70 4,528,615
Apr 10, 2024 227.25 229.40 222.40 223.50 221.29 2,405,692
Apr 9, 2024 234.00 235.30 225.00 227.20 224.95 2,256,475
Apr 8, 2024 240.30 241.35 232.35 233.15 230.84 2,431,771
Apr 5, 2024 235.55 242.60 230.05 238.25 235.89 4,515,447
Apr 4, 2024 239.00 239.80 232.50 234.95 232.62 2,284,008
Apr 3, 2024 238.95 244.90 236.00 237.70 235.35 5,978,189
Apr 2, 2024 231.20 239.90 231.00 237.80 235.45 7,370,309
Apr 1, 2024 219.00 229.50 219.00 228.75 226.49 4,538,462
Mar 28, 2024 219.70 222.60 216.70 218.55 216.39 2,480,435
Mar 27, 2024 224.00 227.55 218.05 219.70 217.53 3,949,031
Mar 26, 2024 222.50 230.40 217.80 223.75 221.54 7,148,180
Mar 22, 2024 218.50 225.70 216.40 221.45 219.26 4,627,479
Mar 21, 2024 221.35 226.00 216.30 217.95 215.79 4,241,829
Mar 20, 2024 222.00 227.00 215.15 218.80 216.63 8,298,617
Mar 19, 2024 212.85 232.20 209.05 220.00 217.82 16,535,076
Mar 18, 2024 208.25 221.95 208.25 211.90 209.80 5,533,738
Mar 15, 2024 207.50 218.50 196.65 215.65 213.52 8,757,494
Mar 14, 2024 187.00 207.90 182.10 207.90 205.84 5,621,377
Mar 13, 2024 210.00 214.20 189.00 189.00 187.13 5,564,331
Mar 12, 2024 218.85 221.60 205.55 210.00 207.92 5,119,228
Mar 11, 2024 233.70 234.45 217.00 218.85 216.68 3,025,137
Mar 7, 2024 234.65 237.10 231.15 233.20 230.89 2,873,368
Mar 6, 2024 239.85 243.70 228.25 234.60 232.28 4,397,666
Mar 5, 2024 229.30 248.40 228.70 239.70 237.33 13,556,465
Mar 4, 2024 234.05 234.40 226.05 229.15 226.88 3,067,083
Mar 1, 2024 230.40 237.90 228.05 229.15 226.88 4,075,258
Feb 29, 2024 232.00 235.65 225.65 227.80 225.55 3,609,539
Feb 28, 2024 236.00 251.40 228.00 230.15 227.87 11,976,447
Feb 27, 2024 244.00 247.25 234.50 235.60 233.27 3,932,890
Feb 26, 2024 246.10 251.25 236.60 243.55 241.14 5,913,775
Feb 23, 2024 255.80 255.80 244.20 245.85 243.42 5,802,449
Feb 22, 2024 256.80 259.90 242.75 253.05 250.55 10,444,602
Feb 21, 2024 276.00 285.00 248.00 252.20 249.70 14,377,886
Feb 20, 2024 286.90 286.90 268.55 273.20 270.50 13,275,282
Feb 19, 2024 252.00 289.25 247.80 286.10 283.27 46,170,497
Feb 16, 2024 239.70 248.65 231.05 241.05 238.66 35,332,362
Feb 15, 2024 205.35 244.70 203.20 244.40 241.98 65,831,941
Feb 14, 2024 178.00 209.00 176.75 203.95 201.93 21,364,386
Feb 13, 2024 183.95 187.70 179.00 182.70 180.89 3,048,091
Feb 12, 2024 188.70 195.15 174.65 184.95 183.12 9,104,566
Feb 9, 2024 200.85 202.00 176.65 189.60 187.72 7,116,572
Feb 8, 2024 203.80 206.80 198.50 200.85 198.86 4,596,283
Feb 7, 2024 195.40 203.70 195.40 202.60 200.60 7,860,261
Feb 6, 2024 198.25 198.85 187.85 194.10 192.18 6,303,984
Feb 5, 2024 193.15 206.35 192.50 197.00 195.05 14,970,646
Feb 2, 2024 1.00 Dividend
Feb 2, 2024 181.00 198.80 180.00 191.60 189.70 21,839,790
Feb 1, 2024 178.40 182.35 176.00 178.65 175.89 3,964,871
Jan 31, 2024 179.30 180.70 176.00 177.05 174.32 1,877,284
Jan 30, 2024 181.05 184.10 176.65 179.30 176.53 4,830,130
Jan 29, 2024 175.45 184.25 173.00 179.60 176.83 10,262,174
Jan 25, 2024 171.65 177.55 171.25 174.40 171.71 3,270,472
Jan 24, 2024 170.90 173.50 165.95 171.75 169.10 3,519,120
Jan 23, 2024 169.80 178.90 160.55 170.90 168.26 12,034,231
Jan 19, 2024 180.00 181.40 175.55 177.00 174.27 7,352,246
Jan 18, 2024 171.20 179.75 164.00 177.60 174.86 8,865,480
Jan 17, 2024 171.05 176.60 168.35 171.20 168.56 6,900,079
Jan 16, 2024 171.00 179.50 169.35 174.05 171.36 14,606,264
Jan 15, 2024 162.30 186.00 162.25 169.30 166.69 29,427,230
Jan 12, 2024 163.50 164.45 156.50 159.30 156.84 23,794,037
Jan 11, 2024 134.25 161.00 134.25 160.60 158.12 60,637,503
Jan 10, 2024 134.90 135.00 131.55 134.20 132.13 2,068,651
Jan 9, 2024 134.15 135.70 133.50 134.00 131.93 1,255,731
Jan 8, 2024 134.20 135.30 132.90 133.90 131.83 1,558,019
Jan 5, 2024 134.30 137.70 133.30 134.15 132.08 3,528,932
Jan 4, 2024 132.75 134.75 131.55 134.25 132.18 1,880,372
Jan 3, 2024 129.65 133.50 129.10 132.75 130.70 3,009,841
Jan 2, 2024 132.60 133.20 128.00 129.55 127.55 2,836,841
Jan 1, 2024 133.40 134.20 132.40 132.75 130.70 1,384,128
Dec 29, 2023 133.00 136.00 130.20 133.15 131.09 2,930,967
Dec 28, 2023 131.20 135.95 131.00 133.20 131.14 9,171,079
Dec 27, 2023 129.50 132.35 129.50 131.10 129.08 3,444,078
Dec 26, 2023 130.50 131.90 128.60 129.70 127.70 2,117,864
Dec 22, 2023 125.40 133.40 125.40 129.95 127.94 7,379,967
Dec 21, 2023 123.00 125.15 118.80 124.25 122.33 4,777,635
Dec 20, 2023 132.25 135.40 122.25 123.70 121.79 7,836,734

Related Tickers

PETRONET.NS Petronet LNG Limited
336.45
+0.51%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
594.30
-1.96%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
399.50
-1.94%
 
BPCL.NS Bharat Petroleum Corporation Limited
289.05
-1.87%
 
CASTROLIND.NS Castrol India Limited
200.64
-1.22%
 
IOC.NS Indian Oil Corporation Limited
137.08
-1.82%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
594.20
-1.98%
 
RELIANCE.NS Reliance Industries Limited
1,205.30
-2.04%