UK markets closed

Mangalore Refinery and Petrochemicals Limited (MRPL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
251.40-2.55 (-1.00%)
At close: 03:59PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024255.10258.75248.00251.40251.40275,331
02 May 2024251.05257.10245.90253.95253.95511,499
30 Apr 2024251.85260.00248.20250.25250.25314,216
29 Apr 2024252.75256.90248.70250.15250.15645,497
26 Apr 2024250.80259.35245.55251.10251.10589,037
25 Apr 2024251.45256.90246.25249.95249.95729,462
24 Apr 2024226.95253.75225.55248.55248.551,374,138
23 Apr 2024224.55228.90223.15224.35224.3578,812
22 Apr 2024227.55229.95222.20223.15223.15213,522
19 Apr 2024220.85229.00215.85227.00227.00417,379
18 Apr 2024226.55233.50221.95223.25223.25289,309
16 Apr 2024222.85228.35220.85225.45225.45234,756
15 Apr 2024210.05229.50209.05222.95222.95610,758
12 Apr 2024223.15230.75221.00221.90221.90202,986
10 Apr 2024227.50229.30223.00223.25223.25128,417
09 Apr 2024233.95235.35225.00227.10227.10247,289
08 Apr 2024241.30241.30232.55233.15233.15102,185
05 Apr 2024235.15242.60230.00238.05238.05259,231
04 Apr 2024239.45239.65232.35234.75234.75288,131
03 Apr 2024238.65244.85236.00237.75237.75520,737
02 Apr 2024231.20239.80230.80237.80237.80453,767
01 Apr 2024218.70230.00218.70228.75228.75413,619
28 Mar 2024220.35222.50217.00218.70218.70140,897
27 Mar 2024224.95227.50218.00219.65219.65265,401
26 Mar 2024221.80230.30217.85223.75223.75484,547
22 Mar 2024218.95225.60216.35221.45221.45441,685
21 Mar 2024222.55225.65216.80218.05218.05213,746
20 Mar 2024222.85227.05215.35218.45218.45393,804
19 Mar 2024213.30232.05209.00219.90219.901,149,684
18 Mar 2024209.15221.85209.15212.15212.15362,660
15 Mar 2024207.15218.50196.70215.25215.25866,438
14 Mar 2024185.90207.90181.80207.90207.90483,989
13 Mar 2024209.40213.75189.00189.00189.00686,212
12 Mar 2024218.90221.05205.80210.00210.00342,082
11 Mar 2024235.55235.55217.25218.80218.80446,543
07 Mar 2024236.35237.15231.00233.35233.35151,244
06 Mar 2024240.50243.60228.35234.50234.50329,370
05 Mar 2024229.30248.45229.00239.60239.60744,376
04 Mar 2024233.55234.55226.10229.00229.00187,799
01 Mar 2024230.05237.95228.00229.45229.45421,623
29 Feb 2024232.95235.60225.65227.95227.95396,500
28 Feb 2024235.75251.50228.50230.15230.151,048,731
27 Feb 2024244.80247.35234.25235.70235.70472,704
26 Feb 2024245.90251.00236.70244.00244.00702,258
23 Feb 2024255.90255.90244.10246.10246.10412,666
22 Feb 2024257.25259.90243.15252.85252.85726,311
21 Feb 2024275.35284.95248.30251.90251.90816,263
20 Feb 2024288.10288.10268.65273.10273.101,145,372
19 Feb 2024248.50289.25248.00287.40287.402,788,509
16 Feb 2024242.00248.55231.10241.05241.052,368,338
15 Feb 2024205.30245.00203.40244.85244.853,934,910
14 Feb 2024178.65209.15176.60204.20204.201,138,531
13 Feb 2024181.30187.55179.15182.55182.55213,320
12 Feb 2024188.80195.05174.60184.90184.90738,433
09 Feb 2024201.15201.90176.70189.40189.40504,837
08 Feb 2024204.05206.85198.65200.60200.60799,462
07 Feb 2024195.80203.75195.75202.60202.60851,139
06 Feb 2024198.45198.95187.95194.10194.10490,131
05 Feb 2024193.00206.00192.95196.80196.801,108,551
02 Feb 2024181.00198.90180.30191.60191.601,814,365
02 Feb 20241 Dividend
01 Feb 2024179.75182.40176.00179.20178.20379,755
31 Jan 2024179.50180.25176.05177.10176.11236,121
30 Jan 2024180.15183.90176.95179.45178.45310,467
29 Jan 2024177.60184.10173.15179.45178.45494,517
25 Jan 2024171.75177.45171.00174.15173.18450,766
24 Jan 2024170.15173.40166.35171.75170.79410,803
23 Jan 2024170.00178.80160.60170.90169.951,152,207
19 Jan 2024180.00181.20175.75177.15176.16623,491
18 Jan 2024------
17 Jan 2024171.85176.70168.30171.15170.19692,974
16 Jan 2024171.20179.20169.45174.05173.081,576,736
15 Jan 2024162.40185.85162.40169.45168.501,814,289
12 Jan 2024163.75164.30155.00159.30158.411,658,450
11 Jan 2024134.45160.95134.45160.75159.852,657,429
10 Jan 2024134.65134.90131.55134.15133.40101,040
09 Jan 2024133.15135.60133.15133.90133.15125,532
08 Jan 2024135.65135.65132.90133.90133.1578,464
05 Jan 2024135.00137.60133.50134.00133.25166,819
04 Jan 2024133.55134.70131.80134.20133.4592,085
03 Jan 2024129.85133.40129.30132.65131.91142,928
02 Jan 2024132.70133.25128.15129.45128.73179,863
01 Jan 2024133.95134.10132.20132.70131.96197,274
29 Dec 2023133.40135.90131.65133.25132.51167,332
28 Dec 2023131.05136.00131.05133.15132.41666,963
27 Dec 2023129.65132.35129.40131.05130.32209,292
26 Dec 2023130.20131.70128.65129.65128.93261,555
22 Dec 2023125.65133.15125.45129.95129.22766,418
21 Dec 2023122.05125.00118.40124.30123.61404,345
20 Dec 2023132.40135.40122.55123.65122.961,009,055
19 Dec 2023129.70134.65129.50131.25130.52631,320
18 Dec 2023130.00130.00127.15127.40126.69100,628
15 Dec 2023130.50132.40129.15129.50128.78170,879
14 Dec 2023127.55131.85127.55129.65128.93421,249
13 Dec 2023127.65128.20126.10126.65125.9483,583
12 Dec 2023127.00128.25125.65126.70125.99150,147
11 Dec 2023128.40129.05126.15126.60125.89214,137
08 Dec 2023130.05131.55125.90128.05127.34378,890
07 Dec 2023124.20132.80124.20129.95129.22954,435
06 Dec 2023125.05126.50124.05125.45124.75236,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...