NSE - Delayed Quote INR

Mangalore Refinery and Petrochemicals Limited (MRPL.NS)

141.24
+4.05
+(2.95%)
At close: May 23 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025137.30143.25136.20141.24141.243,819,113
May 22, 2025139.50140.80136.14137.19137.191,540,432
May 21, 2025139.95141.90137.40139.72139.722,947,744
May 20, 2025139.59144.76136.52139.59139.596,959,117
May 19, 2025138.70141.80137.17137.75137.752,307,576
May 16, 2025136.10139.27135.10138.00138.003,447,927
May 15, 2025134.95139.04134.28135.86135.862,970,746
May 14, 2025130.50134.44130.50134.23134.231,485,958
May 13, 2025132.55133.57130.50132.04132.041,385,231
May 12, 2025129.60132.34129.60131.83131.831,750,419
May 9, 2025120.25126.05120.00125.39125.392,371,406
May 8, 2025132.00132.46124.10125.16125.164,028,421
May 7, 2025125.75131.66125.60130.99130.992,354,687
May 6, 2025133.85134.38127.30127.98127.982,503,518
May 5, 2025136.20139.35132.58133.34133.346,057,710
May 2, 2025134.80136.20132.65134.17134.171,467,137
Apr 30, 2025134.21136.48132.90134.21134.212,571,950
Apr 29, 2025137.20138.43132.51133.90133.903,938,421
Apr 28, 2025133.00136.90130.70135.66135.664,870,594
Apr 25, 2025141.75141.90134.00137.11137.114,475,928
Apr 24, 2025141.25142.50140.22141.20141.202,077,768
Apr 23, 2025143.95145.25138.35141.26141.264,014,711
Apr 22, 2025142.50143.60139.80143.07143.073,938,388
Apr 21, 2025136.99144.38135.94141.08141.087,789,651
Apr 17, 2025137.58137.98135.41136.21136.212,066,086
Apr 16, 2025133.05140.42132.55137.58137.5810,050,157
Apr 15, 2025131.94133.44131.25132.50132.502,166,198
Apr 11, 2025134.70135.60129.50130.81130.813,479,712
Apr 9, 2025135.50136.00131.25132.24132.242,733,956
Apr 8, 2025130.20135.98129.60134.91134.913,850,788
Apr 7, 2025120.00131.15118.01129.18129.186,751,442
Apr 4, 2025137.40141.90132.63134.90134.9010,805,830
Apr 3, 2025136.00139.85135.11136.73136.733,549,244
Apr 2, 2025134.98140.19131.30138.35138.354,383,305
Apr 1, 2025133.79136.35130.81134.62134.623,778,788
Mar 28, 2025137.80140.70133.51134.44134.443,728,253
Mar 27, 2025139.75140.74136.20136.92136.925,260,675
Mar 26, 2025140.19146.40138.62140.92140.9214,997,837
Mar 25, 2025143.24143.99135.50140.18140.1810,020,273
Mar 24, 2025136.90147.65134.81143.24143.2418,892,289
Mar 21, 2025118.50137.80117.52135.53135.5332,575,538
Mar 20, 2025117.23120.34116.52117.88117.884,073,603
Mar 19, 2025115.00119.31114.95115.95115.955,333,497
Mar 18, 2025117.47117.47117.47117.47117.47-
Mar 17, 2025121.72121.75116.00117.47117.478,211,417
Mar 13, 2025112.75121.80110.71119.33119.3340,026,749
Mar 12, 2025113.30114.98111.20112.09112.091,270,755
Mar 11, 2025109.20114.50108.29112.68112.685,063,228
Mar 10, 2025114.00115.73110.10111.28111.281,372,317
Mar 7, 2025113.00116.93111.81113.67113.675,071,709
Mar 6, 2025107.69114.71107.69113.10113.1013,510,293
Mar 5, 2025102.61106.79102.60106.29106.291,538,966
Mar 4, 2025100.56104.8099.53103.31103.311,991,300
Mar 3, 2025106.79107.3398.92101.40101.403,132,937
Feb 28, 2025109.99109.99105.18105.80105.801,174,522
Feb 27, 2025114.07114.57109.81110.49110.49772,004
Feb 25, 2025115.48115.48112.92114.31114.31900,557
Feb 24, 2025114.40115.46112.64114.35114.35914,007
Feb 21, 2025117.99119.89114.87115.63115.631,442,416
Feb 20, 2025114.49120.83113.46117.37117.373,857,420
Feb 19, 2025109.50114.50108.55114.07114.071,166,924
Feb 18, 2025112.30112.96108.00110.28110.281,220,283
Feb 17, 2025110.20111.60107.75111.00111.001,472,347
Feb 14, 2025115.50115.90109.00110.67110.671,257,365
Feb 13, 2025115.36117.60115.00115.52115.52900,499
Feb 12, 2025115.00117.26110.32115.28115.282,211,847
Feb 11, 2025121.67122.48116.65117.63117.631,354,352
Feb 10, 2025125.80126.00120.86121.30121.30998,350
Feb 7, 2025127.09127.09123.14124.13124.13937,701
Feb 6, 2025129.00129.09125.15126.04126.04961,709
Feb 5, 2025126.00128.73125.29127.20127.201,491,817
Feb 4, 2025122.55124.40122.13124.04124.04965,398
Feb 3, 2025126.00126.48120.51121.87121.871,477,953
Feb 1, 2025130.00132.33126.78128.17128.171,218,213
Jan 31, 2025126.00129.98125.72129.50129.501,449,847
Jan 30, 2025127.21129.23125.73126.39126.391,046,473
Jan 29, 2025123.25126.80123.25126.15126.151,149,446
Jan 28, 2025127.10128.90120.60123.07123.072,192,385
Jan 27, 2025131.96131.96126.00126.93126.931,882,719
Jan 24, 2025137.40139.20132.72133.59133.591,414,305
Jan 23, 2025137.50139.64136.09137.03137.031,065,943
Jan 22, 2025140.99140.99135.37137.69137.691,592,277
Jan 21, 2025145.00145.74140.00140.98140.982,239,313
Jan 20, 2025140.75148.58140.02143.88143.889,905,243
Jan 17, 2025138.57144.41137.57140.52140.523,412,519
Jan 16, 2025138.50140.68138.11138.57138.571,291,515
Jan 15, 2025137.60143.50136.56137.56137.563,125,849
Jan 14, 2025134.99137.67133.11136.81136.811,672,464
Jan 13, 2025139.00144.44132.51134.12134.123,311,980
Jan 10, 2025145.98146.20140.10140.78140.781,831,332
Jan 9, 2025149.20149.50145.10145.99145.991,713,107
Jan 8, 2025145.00154.50144.61148.48148.4817,257,510
Jan 7, 2025144.00149.35144.00144.52144.522,204,103
Jan 6, 2025149.69149.70142.75144.00144.001,742,673
Jan 3, 2025148.69152.74148.69149.53149.531,462,258
Jan 2, 2025148.50150.90147.65149.71149.711,387,653
Jan 1, 2025148.41149.95147.44149.27149.271,264,394
Dec 31, 2024141.35154.40141.31148.41148.4115,515,122
Dec 30, 2024145.00145.27141.35142.06142.061,067,158
Dec 27, 2024146.00147.37144.15145.35145.351,159,993
Dec 26, 2024149.00149.85145.15145.64145.641,004,089
Dec 24, 2024142.38149.90142.05148.73148.736,209,398
Dec 23, 2024142.49144.90140.02142.38142.381,762,250
Dec 20, 2024147.00147.90140.36142.22142.221,168,197
Dec 19, 2024144.50148.98142.64145.93145.932,293,380
Dec 18, 2024145.00147.04144.50146.35146.351,584,354
Dec 17, 2024147.11150.40146.00146.47146.471,663,331
Dec 16, 2024149.50151.53148.00148.32148.321,274,133
Dec 13, 2024150.00150.99147.40149.40149.401,361,130
Dec 12, 2024153.70153.90150.47150.95150.951,276,828
Dec 11, 2024152.00154.19151.79153.01153.011,281,609
Dec 10, 2024154.79155.59151.10151.87151.871,680,565
Dec 9, 2024154.51156.45154.00154.49154.491,460,214
Dec 6, 2024154.30157.26154.19154.93154.931,778,585
Dec 5, 2024157.30158.04154.31154.74154.741,687,744
Dec 4, 2024156.40160.80156.00157.10157.102,932,106
Dec 3, 2024155.65158.95155.00155.94155.942,095,582
Dec 2, 2024155.25157.98152.10155.55155.553,338,163
Nov 29, 2024154.55155.50152.50154.56154.561,373,542
Nov 28, 2024154.00157.99153.60154.55154.552,097,311
Nov 27, 2024153.69155.42152.30154.34154.341,821,730
Nov 26, 2024154.84157.85153.09153.56153.561,820,039
Nov 25, 2024159.00163.42154.45155.55155.554,237,305
Nov 22, 2024146.00160.74146.00157.25157.2523,773,291
Nov 21, 2024147.39148.77144.05145.05145.051,490,292
Nov 19, 2024150.00155.38146.81147.97147.972,897,145
Nov 18, 2024150.00150.67146.02147.71147.712,182,084
Nov 14, 2024149.69155.40148.40149.26149.262,350,584
Nov 13, 2024151.10155.31147.21152.62152.624,018,132
Nov 12, 2024159.10161.55152.55153.65153.651,671,520
Nov 11, 2024160.48160.74155.23159.10159.102,537,632
Nov 8, 2024165.49165.49157.35160.80160.804,035,333
Nov 7, 2024168.02172.50165.00166.34166.346,730,828
Nov 6, 2024167.86171.00164.76168.02168.0217,037,292
Nov 5, 2024146.10167.90145.10163.84163.8430,378,727
Nov 4, 2024152.00152.22145.13147.58147.581,477,870
Nov 1, 2024148.61151.99148.61151.50151.50471,013
Oct 31, 2024148.66149.73146.22147.76147.761,121,987
Oct 30, 2024146.39150.48143.75148.70148.701,914,610
Oct 29, 2024144.91149.75143.02146.58146.582,138,443
Oct 28, 2024145.95148.40142.66144.06144.062,525,796
Oct 25, 2024155.00155.00143.20144.84144.842,639,413
Oct 24, 2024155.90156.73149.47155.35155.352,375,770
Oct 23, 2024147.14157.11141.37154.62154.624,603,722
Oct 22, 2024158.36158.92146.35147.14147.143,971,959
Oct 21, 2024159.47161.80156.51158.25158.253,872,796
Oct 18, 2024167.91168.77164.57165.53165.531,292,952
Oct 17, 2024169.96176.65167.72168.78168.783,927,867
Oct 16, 2024169.88172.77168.80169.96169.961,210,555
Oct 15, 2024173.10175.39169.35169.88169.881,206,470
Oct 14, 2024175.00175.36171.61172.48172.48800,826
Oct 11, 2024175.78179.60174.00174.73174.731,121,622
Oct 10, 2024178.00178.20175.20175.70175.70581,679
Oct 9, 2024175.89179.26175.88177.19177.19711,934
Oct 8, 2024172.18176.20168.50175.12175.121,175,310
Oct 7, 2024179.95180.99167.77172.17172.172,088,634
Oct 4, 2024177.70180.92174.31179.39179.391,908,907
Oct 3, 2024180.00180.60176.50177.80177.801,152,169
Oct 1, 2024183.05186.45180.15180.90180.902,125,412
Sep 30, 2024180.99183.65178.33182.18182.181,790,903
Sep 27, 2024179.00185.90178.55179.76179.764,971,714
Sep 26, 2024179.00179.00174.60177.79177.791,462,081
Sep 25, 2024181.35182.73176.82177.88177.881,533,669
Sep 24, 2024184.90185.45180.50181.33181.331,368,166
Sep 23, 2024183.49187.75182.90184.11184.111,746,805
Sep 20, 2024185.78186.34180.36181.75181.751,771,823
Sep 19, 2024190.50190.90182.00183.99183.991,849,584
Sep 18, 2024189.34195.86187.25190.43190.436,171,306
Sep 17, 2024190.00191.20186.40186.89186.89897,883
Sep 16, 2024192.00192.63188.60189.49189.49667,464
Sep 13, 2024189.70193.60188.08190.98190.981,295,825
Sep 12, 2024189.01189.70185.06188.91188.911,336,309
Sep 11, 2024195.00195.75186.01187.17187.171,613,314
Sep 10, 2024190.00195.65190.00194.68194.681,705,369
Sep 9, 2024197.00197.00189.00189.76189.761,899,406
Sep 6, 2024202.00202.89196.15197.21197.211,644,223
Sep 5, 2024201.00205.80200.90201.91201.911,593,908
Sep 4, 2024203.32205.25201.20201.68201.681,324,493
Sep 3, 2024205.00205.53202.80203.70203.701,128,778
Sep 2, 2024210.00210.35202.40203.60203.602,920,633
Aug 30, 2024210.20211.79207.00207.37207.371,136,482
Aug 29, 2024209.00211.00206.66210.20210.201,877,341
Aug 28, 2024207.75211.04204.00208.45208.452,455,446
Aug 27, 2024212.00212.79206.05207.19207.191,632,017
Aug 26, 2024215.00215.50210.50211.40211.401,325,276
Aug 23, 2024213.01219.99212.75213.75213.755,600,916
Aug 22, 2024212.85215.35212.00212.71212.711,324,750
Aug 21, 2024213.00214.99211.00213.24213.241,614,082
Aug 20, 2024214.04214.20210.40212.22212.222,042,065
Aug 19, 2024205.80216.00205.80211.54211.546,048,514
Aug 16, 2024206.00207.84202.15203.67203.671,379,563
Aug 14, 2024204.30208.00200.74203.85203.853,237,291
Aug 13, 2024208.00208.00202.81204.04204.042,379,482
Aug 12, 2024201.01210.95198.50207.14207.144,269,388
Aug 9, 2024 2 Dividend
Aug 9, 2024202.99208.70202.68204.96204.963,118,191
Aug 8, 2024204.25205.70201.15202.10200.101,629,434
Aug 7, 2024204.85206.30200.80203.84201.822,660,210
Aug 6, 2024210.00214.59197.88198.89196.926,145,635
Aug 5, 2024212.00213.90203.16208.93206.863,668,179
Aug 2, 2024218.40219.71213.20217.97215.813,043,392
Aug 1, 2024221.85223.38217.75221.25219.063,857,246
Jul 31, 2024219.73222.15217.22220.50218.323,362,677
Jul 30, 2024220.00224.40218.00218.96216.795,080,158
Jul 29, 2024216.01221.65214.00220.17217.994,877,109
Jul 26, 2024217.00218.40213.62214.88212.753,223,891
Jul 25, 2024215.99224.90211.61216.58214.448,699,987
Jul 24, 2024203.59220.00203.29217.78215.6210,065,855
Jul 23, 2024200.00211.35198.50203.38201.3713,020,058
Jul 22, 2024215.00221.85211.36214.72212.604,328,726
Jul 19, 2024229.74229.92214.00216.11213.978,167,913
Jul 18, 2024239.50241.20228.11229.13226.868,308,978
Jul 16, 2024241.50253.56237.00238.61236.2532,391,179
Jul 15, 2024242.61248.00235.21240.96238.5810,708,332
Jul 12, 2024243.80244.84238.70240.21237.836,374,593
Jul 11, 2024231.60248.80229.00241.91239.5230,364,383
Jul 10, 2024236.50238.90224.20229.78227.5111,372,488
Jul 9, 2024219.50244.53219.50232.82230.5255,320,068
Jul 8, 2024218.60224.35217.80218.88216.713,729,938
Jul 5, 2024217.29220.95216.00217.96215.802,302,889
Jul 4, 2024220.80221.80217.00217.29215.141,771,402
Jul 3, 2024215.60220.99213.57219.01216.843,101,661
Jul 2, 2024215.92219.98213.98214.39212.271,910,355
Jul 1, 2024214.90217.00213.20215.92213.781,491,018
Jun 28, 2024215.65219.80213.25214.33212.212,024,591
Jun 27, 2024218.20219.40212.10214.05211.931,935,897
Jun 26, 2024216.50219.80213.59218.57216.413,442,543
Jun 25, 2024224.36224.70215.35215.95213.814,164,226
Jun 24, 2024210.70230.00208.81224.36222.1420,326,064
Jun 21, 2024213.15217.88211.37212.66210.562,507,593
Jun 20, 2024214.66215.94212.00212.64210.541,411,542
Jun 19, 2024215.80219.80208.36214.57212.453,553,040
Jun 18, 2024216.30220.30214.00214.80212.672,170,953
Jun 14, 2024217.80220.30214.35215.12212.993,180,985
Jun 13, 2024215.00218.50212.62217.31215.163,644,046
Jun 12, 2024214.40218.50212.91213.61211.503,286,243
Jun 11, 2024207.00215.90205.02213.19211.086,699,297
Jun 10, 2024207.29209.24204.50205.41203.381,612,353
Jun 7, 2024204.50208.20202.15205.40203.372,212,723
Jun 6, 2024201.05209.25200.50201.75199.753,289,031
Jun 5, 2024200.00203.70187.40199.00197.033,186,574
Jun 4, 2024214.00214.00170.10198.95196.987,035,629
Jun 3, 2024211.10216.50206.65212.60210.504,637,350
May 31, 2024208.00210.70201.35203.15201.143,843,161
May 30, 2024214.00216.35206.00207.35205.302,077,745
May 29, 2024212.70216.35210.25215.70213.572,602,678
May 28, 2024220.00220.00211.50213.90211.783,148,044
May 27, 2024220.60222.50216.20218.25216.094,299,274
May 24, 2024212.85222.60210.55218.65216.4910,440,953
May 23, 2024210.30216.80210.10211.85209.754,315,317

Related Tickers

CHENNPETRO.NS Chennai Petroleum Corporation Limited
680.60
-0.53%
 
PETRONET.NS Petronet LNG Limited
319.90
-0.11%
 
CASTROLIND.NS Castrol India Limited
208.16
-0.55%
 
BPCL.NS Bharat Petroleum Corporation Limited
318.90
+1.87%
 
IOC.NS Indian Oil Corporation Limited
144.06
+0.54%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
681.40
-0.29%
 
AEGISLOG.NS AEGIS LOGISTICS LIMITED
832.00
-4.42%
 
GVL.BO Greenhitech Ventures Limited
125.95
+1.98%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
408.10
+1.71%
 
RELIANCE.NS Reliance Industries Limited
1,426.80
+1.23%