MRPL.NS - Mangalore Refinery and Petrochemicals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018119.30120.20116.85118.05118.05656,612
Feb 15, 2018120.05121.80118.05119.30119.30597,675
Feb 14, 2018118.75121.85118.10120.00120.001,314,655
Feb 12, 2018119.00120.90118.50118.75118.75548,590
Feb 09, 2018115.90120.85113.65118.75118.751,254,990
Feb 08, 2018117.05118.70116.25118.05118.051,222,177
Feb 07, 2018116.35118.95114.80115.15115.151,302,817
Feb 06, 2018110.00116.15108.10114.95114.952,402,919
Feb 05, 2018116.00119.00108.75117.95117.953,315,310
Feb 02, 2018127.05128.40115.05117.05117.054,927,906
Feb 01, 2018128.60130.50125.40129.05129.051,176,851
Jan 31, 2018129.90130.00126.15128.95128.952,040,743
Jan 30, 2018128.40130.00127.00129.05129.05944,189
Jan 29, 2018127.55130.40127.35128.55128.551,120,464
Jan 25, 2018130.10132.50126.45127.55127.552,368,240
Jan 24, 2018131.00132.65129.05131.45131.451,312,319
Jan 23, 2018130.90132.10129.90131.50131.501,637,914
Jan 22, 2018129.00130.50126.80129.85129.851,899,683
Jan 19, 2018126.00127.50124.00125.95125.951,012,424
Jan 18, 2018128.50129.75124.70126.00126.001,329,628
Jan 17, 2018128.50129.85125.55128.55128.551,223,608
Jan 16, 2018132.40133.25125.65129.95129.952,711,450
Jan 15, 2018134.00136.20130.10132.50132.501,300,305
Jan 12, 2018133.85135.55129.85133.70133.701,375,250
Jan 11, 2018133.40135.00131.90133.65133.651,130,834
Jan 10, 2018133.00137.15132.25133.40133.402,470,745
Jan 09, 2018134.45135.00130.80132.40132.401,060,387
Jan 08, 2018128.60135.80128.50133.65133.653,131,974
Jan 05, 2018128.20129.60127.35128.55128.551,124,339
Jan 04, 2018126.35128.80126.35128.20128.201,473,032
Jan 03, 2018126.00127.10124.00126.35126.351,351,955
Jan 02, 2018127.80128.60124.90125.35125.35971,310
Jan 01, 2018128.05129.70126.00127.15127.15569,509
Dec 29, 2017129.75129.75128.00128.85128.85617,009
Dec 28, 2017128.00130.00127.45129.20129.201,218,250
Dec 27, 2017131.80131.90127.10128.35128.35848,227
Dec 26, 2017128.25132.00126.85131.15131.151,599,418
Dec 22, 2017127.00130.00127.00128.25128.252,377,976
Dec 21, 2017125.40127.20124.30126.35126.351,232,163
Dec 20, 2017124.40125.90123.35124.45124.45701,012
Dec 19, 2017123.05124.50122.10123.80123.801,242,176
Dec 18, 2017125.60126.00118.10122.80122.802,294,648
Dec 15, 2017124.90126.70123.60125.60125.601,093,801
Dec 14, 2017122.70125.30121.10123.55123.552,400,988
Dec 13, 2017120.80126.35119.40124.10124.103,627,293
Dec 12, 2017123.95123.95120.10120.60120.60627,145
Dec 11, 2017124.70124.70123.05123.55123.55577,970
Dec 08, 2017123.50124.50122.85123.35123.351,319,563
Dec 07, 2017121.20123.25120.60122.80122.801,150,674
Dec 06, 2017121.90122.50120.50120.85120.85844,918
Dec 05, 2017121.50123.40120.05121.70121.701,323,439
Dec 04, 2017123.70124.95121.20121.55121.55504,508
Dec 01, 2017122.90125.35122.40123.70123.701,514,990
Nov 30, 2017124.60125.75120.55122.30122.302,442,525
Nov 29, 2017125.80126.65124.40125.15125.151,019,227
Nov 28, 2017127.15127.40124.85125.35125.35612,881
Nov 27, 2017126.50127.30124.70126.55126.55890,820
Nov 24, 2017125.50127.80125.50126.10126.101,418,928
Nov 23, 2017126.10127.90124.10125.40125.401,307,959
Nov 22, 2017126.40127.25123.50124.85124.85555,566
Nov 21, 2017128.85128.90125.40126.20126.201,330,952
Nov 20, 2017121.60127.80121.15126.90126.902,233,071
Nov 17, 2017122.10124.00120.60121.60121.601,452,702
Nov 16, 2017122.00123.00119.75120.60120.601,644,350
Nov 15, 2017125.00125.25120.35121.35121.351,970,558
Nov 14, 2017122.50124.75121.55122.00122.001,802,902
Nov 13, 2017126.00126.70122.10122.55122.551,521,736
Nov 10, 2017127.70128.00125.75126.30126.30973,369
Nov 09, 2017128.10129.90126.65128.00128.001,355,939
Nov 08, 2017131.10131.35126.05127.05127.051,443,887
Nov 07, 2017134.65135.25130.00130.85130.852,188,035
Nov 06, 2017136.60136.60133.15133.65133.651,418,897
Nov 03, 2017138.25139.70135.25136.10136.101,331,169
Nov 02, 2017138.40142.20137.10138.05138.051,364,430
Nov 01, 2017145.00145.25139.45139.95139.953,632,538
Oct 31, 2017135.50146.70132.80142.35142.359,570,445
Oct 30, 2017134.15137.55133.65135.45135.451,587,297
Oct 27, 2017135.20138.35133.35134.30134.303,137,426
Oct 26, 2017129.80135.50129.15134.40134.402,836,553
Oct 25, 2017130.75132.05129.00129.70129.70742,227
Oct 24, 2017130.00131.80129.30130.60130.60791,932
Oct 23, 2017129.80131.30129.10129.60129.60646,910
Oct 19, 2017131.70131.70129.00129.80129.80201,199
Oct 18, 2017128.70132.50127.30130.70130.701,173,446
Oct 17, 2017126.90129.65126.80128.65128.65968,459
Oct 16, 2017130.05130.65126.60127.30127.301,036,188
Oct 13, 2017129.50131.95127.95129.55129.551,275,487
Oct 12, 2017127.15129.70126.15128.85128.851,213,331
Oct 11, 2017127.50131.00126.40126.80126.802,575,053
Oct 10, 2017126.00127.80126.00126.85126.85442,005
Oct 09, 2017127.00128.25125.10125.90125.90929,323
Oct 06, 2017126.95128.70126.00126.95126.951,352,008
Oct 05, 2017126.00127.40125.85126.45126.45530,679
Oct 04, 2017128.00128.40124.80125.20125.20939,793
Oct 03, 2017126.90129.30126.00127.10127.10963,228
Sep 29, 2017124.00130.65122.90126.90126.904,839,535
Sep 28, 2017123.10123.60120.20122.10122.101,477,652
Sep 27, 2017121.00125.25120.60121.25121.252,406,578
Sep 26, 2017124.50124.90119.80120.45120.451,487,712
Sep 25, 2017126.80127.00118.25123.25123.253,245,669
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...