U.S. Markets close in 2 hrs 8 mins

Mangalore Refinery and Petrochemicals Limited (MRPL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
121.05-1.75 (-1.43%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017124.00124.00120.50121.05121.051,603,120
Jul 26, 20176 Dividend
Jul 25, 2017119.00123.60118.70122.80116.803,548,509
Jul 24, 2017118.40123.90116.25119.55113.7122,650,748
Jul 21, 2017126.75129.90126.05126.60120.413,346,626
Jul 20, 2017131.55132.85124.55126.00119.844,099,955
Jul 19, 2017123.00132.45123.00130.65124.275,271,618
Jul 18, 2017121.50124.65121.50123.25117.231,221,375
Jul 17, 2017125.50126.65121.35123.10117.099,162,008
Jul 14, 2017126.75129.90124.50125.40119.271,920,268
Jul 13, 2017129.30129.30126.10126.95120.752,219,304
Jul 12, 2017124.35128.65123.10127.10120.896,603,453
Jul 11, 2017122.40124.75121.85122.80116.802,135,202
Jul 10, 2017121.35122.80121.35122.40116.42196,617
Jul 07, 2017122.85123.55121.20121.75115.80984,795
Jul 06, 2017122.90127.05120.30123.10117.092,056,013
Jul 05, 2017121.00123.50119.60122.85116.851,235,413
Jul 04, 2017120.10122.00120.10120.85114.95962,912
Jul 03, 2017118.50120.65118.35119.85113.99714,430
Jun 30, 2017118.65118.90117.35118.25112.47653,905
Jun 29, 2017120.10121.30118.25118.90113.093,242,086
Jun 28, 2017119.00122.25118.50119.55113.711,669,076
Jun 27, 2017117.35120.35115.00119.65113.801,334,380
Jun 23, 2017123.15123.55116.80117.35111.621,345,520
Jun 22, 2017125.75126.40122.05122.45116.471,322,060
Jun 21, 2017126.50126.50123.00124.05117.991,324,910
Jun 20, 2017128.00128.75126.10126.75120.56823,739
Jun 19, 2017129.40129.80127.55127.75121.51573,616
Jun 16, 2017128.25128.95126.70126.95120.75575,830
Jun 15, 2017127.90129.60127.10127.95121.70988,847
Jun 14, 2017128.40129.25127.25127.95121.70894,873
Jun 13, 2017129.20130.30127.60127.95121.70651,913
Jun 12, 2017128.95130.80128.10129.20122.89663,919
Jun 09, 2017128.95132.50124.50129.55123.221,293,915
Jun 08, 2017129.50130.90128.55129.05122.74766,893
Jun 07, 2017129.00130.50128.50129.15122.84846,869
Jun 06, 2017131.60132.60128.05128.45122.171,155,695
Jun 05, 2017133.00133.55131.20131.85125.41953,409
Jun 02, 2017136.00136.30132.50132.90126.411,588,343
Jun 01, 2017133.50138.80133.50134.85128.263,824,947
May 31, 2017129.30132.50129.00131.15124.741,371,655
May 30, 2017129.00131.00127.05129.15122.841,050,077
May 29, 2017133.05133.50128.35128.95122.65918,740
May 26, 2017129.40135.75129.15134.35127.791,872,542
May 25, 2017124.85130.95123.00130.15123.792,420,541
May 24, 2017125.85127.00122.30123.30117.281,688,484
May 23, 2017130.35130.35120.10124.70118.612,571,835
May 22, 2017134.85134.85128.35129.25122.931,911,642
May 19, 2017139.00139.00132.15133.60127.072,148,214
May 18, 2017139.70142.80135.00136.10129.4510,309,477
May 17, 2017131.25136.35131.25135.10128.504,107,759
May 16, 2017133.20134.60130.55131.70125.27891,972
May 15, 2017131.35135.45131.20134.20127.641,866,640
May 12, 2017132.75133.00128.45129.00122.70747,477
May 11, 2017133.75134.75132.00132.75126.26708,763
May 10, 2017134.50135.80132.00133.55127.021,338,472
May 09, 2017136.25136.95133.00133.40126.881,689,844
May 08, 2017126.25136.35126.10135.30128.693,575,712
May 05, 2017130.45132.30125.35126.80120.601,318,473
May 04, 2017132.40132.85129.65130.30123.93521,303
May 03, 2017130.00134.60127.95131.95125.501,520,975
May 02, 2017133.60134.10128.05129.25122.931,279,549
Apr 28, 2017133.00135.85133.00133.60127.073,324,850
Apr 27, 2017126.75132.95126.70132.10125.653,428,251
Apr 26, 2017128.50131.90124.50125.75119.611,834,844
Apr 25, 2017130.50130.95128.10128.50122.221,325,266
Apr 24, 2017124.00127.70122.75127.30121.081,447,109
Apr 21, 2017127.75129.20118.65124.00117.941,595,955
Apr 20, 2017124.00127.45124.00126.65120.462,899,431
Apr 19, 2017117.75122.40115.50121.70115.752,007,888
Apr 18, 2017120.75122.15114.85115.80110.141,176,589
Apr 17, 2017119.05119.55117.05118.55112.76683,246
Apr 13, 2017119.80122.80118.45119.05113.232,311,332
Apr 12, 2017113.75121.90113.20118.70112.905,592,033
Apr 11, 2017111.50113.60111.10113.15107.621,600,604
Apr 10, 2017107.40112.00107.40110.40105.013,816,326
Apr 07, 2017107.60111.00105.85107.10101.871,259,679
Apr 06, 2017109.40109.60107.50107.95102.68419,276
Apr 05, 2017108.30110.60107.00110.10104.721,155,840
Apr 03, 2017106.00108.85105.75108.30103.01815,002
Mar 31, 2017104.00107.70104.00106.65101.441,539,568
Mar 30, 2017104.45106.00103.60104.4599.35979,850
Mar 29, 2017102.30104.50101.15103.5098.442,315,408
Mar 28, 2017101.35101.5098.80100.2095.30743,985
Mar 27, 2017102.90102.90100.25100.5595.64264,920
Mar 24, 2017102.30103.20101.15101.9596.97806,601
Mar 23, 2017102.00102.10101.10101.7096.73535,245
Mar 22, 2017100.20102.1099.55100.6095.68533,178
Mar 21, 2017102.05102.35100.45100.9095.97401,861
Mar 20, 2017102.00102.50101.00101.2096.26374,217
Mar 17, 2017103.80103.80101.50101.8596.87394,564
Mar 16, 2017103.00103.90102.40102.9597.92643,165
Mar 15, 2017102.00103.50101.70102.2097.21374,286
Mar 14, 2017102.65105.75101.45101.7096.73653,310
Mar 10, 2017104.60105.35102.00102.6597.63651,217
Mar 09, 2017103.70107.90103.00104.1599.061,059,858
Mar 08, 2017105.70105.70102.50103.1098.06466,975
Mar 07, 2017105.70106.00104.40104.7599.63268,582
Mar 06, 2017106.50106.85104.90105.1099.96414,398
Mar 03, 2017106.35106.45105.30105.95100.77337,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...