Price Data Selection & Download
Mangalore Refinery & Petroleum Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review MRPL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹289.25
February 19, 2024
NSE Exchange
Share Price All Time Low
₹6.75
January 21, 2003
NSE Exchange
Highest Volume Trading Day
204,353,491
July 16, 2026 • ₹173.33
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
MRPL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹164.36 | ₹167.10 | ₹162.64 | ₹165.38 | 4,824,765 |
| 2026-09-17 | ₹166.11 | ₹168.43 | ₹162.40 | ₹163.77 | 6,112,954 |
| 2026-09-16 | ₹167.00 | ₹170.60 | ₹164.00 | ₹166.11 | 7,293,502 |
| 2026-09-15 | ₹175.50 | ₹176.07 | ₹166.00 | ₹166.81 | 8,734,694 |
| 2026-09-11 | ₹183.99 | ₹186.83 | ₹173.51 | ₹175.86 | 15,708,657 |
| 2026-09-10 | ₹184.98 | ₹191.90 | ₹176.01 | ₹181.32 | 31,180,630 |
| 2026-09-09 | ₹173.19 | ₹186.99 | ₹173.19 | ₹184.46 | 47,490,869 |
| 2026-09-08 | ₹174.43 | ₹176.26 | ₹170.75 | ₹172.96 | 5,180,617 |
| 2026-09-07 | ₹175.70 | ₹176.88 | ₹172.25 | ₹173.19 | 2,388,877 |
| 2026-09-04 | ₹176.40 | ₹178.90 | ₹174.25 | ₹174.83 | 3,031,271 |
| 2026-09-03 | ₹175.21 | ₹179.99 | ₹174.50 | ₹175.99 | 9,658,885 |
| 2026-09-02 | ₹171.40 | ₹175.99 | ₹169.47 | ₹175.22 | 9,772,096 |
| 2026-09-01 | ₹171.15 | ₹177.15 | ₹169.99 | ₹171.42 | 13,051,829 |
| 2026-08-31 | ₹168.50 | ₹172.84 | ₹167.11 | ₹170.37 | 5,763,255 |
| 2026-08-28 | ₹171.00 | ₹172.40 | ₹168.00 | ₹168.53 | 2,978,571 |
| 2026-08-27 | ₹173.20 | ₹174.51 | ₹169.22 | ₹170.80 | 3,267,127 |
| 2026-08-26 | ₹172.11 | ₹175.80 | ₹171.34 | ₹173.61 | 3,399,326 |
| 2026-08-25 | ₹174.00 | ₹174.30 | ₹171.26 | ₹171.84 | 2,791,179 |
| 2026-08-24 | ₹176.80 | ₹178.30 | ₹173.10 | ₹173.84 | 5,230,416 |
| 2026-08-21 | ₹174.50 | ₹177.18 | ₹173.75 | ₹176.81 | 6,539,923 |
| 2026-08-20 | ₹176.00 | ₹177.20 | ₹169.34 | ₹173.98 | 17,133,882 |
| 2026-08-19 | ₹179.50 | ₹183.85 | ₹175.00 | ₹176.51 | 25,690,510 |
| 2026-08-18 | ₹177.00 | ₹189.00 | ₹176.20 | ₹177.44 | 48,280,540 |
| 2026-08-17 | ₹171.00 | ₹177.77 | ₹170.25 | ₹177.15 | 10,348,625 |
| 2026-08-14 | ₹173.81 | ₹176.69 | ₹170.00 | ₹170.54 | 3,410,330 |
| 2026-08-13 | ₹174.70 | ₹174.99 | ₹171.90 | ₹174.38 | 4,153,716 |
| 2026-08-12 | ₹180.24 | ₹180.78 | ₹173.22 | ₹175.38 | 10,085,904 |
| 2026-08-11 | ₹163.00 | ₹183.00 | ₹161.20 | ₹181.14 | 57,521,318 |
| 2026-08-10 | ₹167.26 | ₹167.40 | ₹162.25 | ₹162.96 | 2,663,850 |
| 2026-08-07 | ₹167.90 | ₹168.88 | ₹165.40 | ₹167.01 | 2,184,338 |
| 2026-08-06 | ₹171.10 | ₹171.30 | ₹166.90 | ₹167.78 | 3,023,271 |
| 2026-08-05 | ₹170.90 | ₹174.05 | ₹169.55 | ₹170.97 | 3,567,427 |
| 2026-08-04 | ₹173.73 | ₹173.88 | ₹168.10 | ₹169.64 | 4,545,273 |
| 2026-08-03 | ₹170.32 | ₹176.30 | ₹170.32 | ₹174.06 | 8,770,678 |
| 2026-07-31 | ₹167.50 | ₹171.29 | ₹165.30 | ₹169.94 | 7,627,784 |
| 2026-07-30 | ₹163.00 | ₹174.20 | ₹161.05 | ₹166.84 | 27,360,997 |
| 2026-07-29 | ₹161.63 | ₹164.55 | ₹159.00 | ₹163.41 | 5,477,040 |
| 2026-07-28 | ₹163.00 | ₹164.00 | ₹159.30 | ₹160.03 | 5,369,542 |
| 2026-07-27 | ₹173.50 | ₹174.21 | ₹161.50 | ₹162.29 | 11,048,279 |
| 2026-07-24 | ₹175.95 | ₹177.48 | ₹168.61 | ₹169.75 | 9,099,976 |
| 2026-07-23 | ₹174.66 | ₹183.00 | ₹173.81 | ₹175.95 | 33,299,957 |
| 2026-07-22 | ₹177.20 | ₹180.35 | ₹174.00 | ₹174.66 | 16,104,191 |
| 2026-07-21 | ₹171.50 | ₹177.40 | ₹170.98 | ₹176.31 | 16,252,538 |
| 2026-07-20 | ₹172.00 | ₹176.72 | ₹170.25 | ₹170.92 | 14,972,830 |
| 2026-07-17 | ₹175.49 | ₹178.90 | ₹165.37 | ₹174.49 | 49,682,498 |
| 2026-07-16 | ₹163.75 | ₹178.40 | ₹160.62 | ₹173.33 | 204,353,491 |
| 2026-07-15 | ₹158.00 | ₹162.30 | ₹156.15 | ₹157.47 | 6,112,450 |
| 2026-07-14 | ₹164.75 | ₹164.79 | ₹156.28 | ₹156.96 | 9,144,831 |
| 2026-07-13 | ₹162.50 | ₹170.00 | ₹162.50 | ₹164.74 | 22,735,229 |
| 2026-07-10 | ₹150.25 | ₹163.25 | ₹150.25 | ₹162.49 | 37,336,927 |
| 2026-07-09 | ₹148.30 | ₹152.60 | ₹147.15 | ₹149.68 | 3,940,091 |
| 2026-07-08 | ₹146.40 | ₹152.29 | ₹144.30 | ₹147.94 | 8,665,804 |
| 2026-07-07 | ₹151.19 | ₹152.40 | ₹146.05 | ₹146.49 | 3,157,806 |
| 2026-07-06 | ₹150.19 | ₹152.12 | ₹148.56 | ₹150.64 | 2,211,141 |
| 2026-07-03 | ₹151.50 | ₹152.00 | ₹148.81 | ₹150.19 | 2,107,641 |
| 2026-07-02 | ₹148.45 | ₹152.20 | ₹148.05 | ₹150.00 | 2,611,175 |
| 2026-07-01 | ₹150.00 | ₹150.57 | ₹147.70 | ₹148.13 | 1,811,306 |
| 2026-06-30 | ₹149.98 | ₹151.49 | ₹148.01 | ₹149.05 | 2,651,769 |
| 2026-06-29 | ₹153.40 | ₹154.83 | ₹148.80 | ₹149.19 | 3,705,177 |
| 2026-06-25 | ₹157.00 | ₹157.00 | ₹153.00 | ₹153.93 | 2,722,969 |
| 2026-06-24 | ₹153.30 | ₹157.40 | ₹152.61 | ₹156.23 | 3,577,474 |
| 2026-06-23 | ₹155.15 | ₹157.50 | ₹152.72 | ₹153.29 | 4,959,383 |
| 2026-06-22 | ₹155.00 | ₹156.17 | ₹153.80 | ₹154.37 | 3,354,706 |
| 2026-06-19 | ₹158.80 | ₹158.93 | ₹153.61 | ₹154.19 | 5,718,000 |
| 2026-06-18 | ₹160.55 | ₹162.48 | ₹157.66 | ₹159.07 | 5,740,039 |
| 2026-06-17 | ₹166.51 | ₹168.91 | ₹160.10 | ₹161.07 | 5,885,464 |
| 2026-06-16 | ₹170.80 | ₹170.80 | ₹164.00 | ₹165.52 | 6,434,625 |
| 2026-06-15 | ₹164.70 | ₹171.25 | ₹164.11 | ₹168.95 | 14,440,254 |
| 2026-06-12 | ₹158.40 | ₹162.70 | ₹155.72 | ₹161.01 | 7,838,745 |
| 2026-06-11 | ₹162.95 | ₹162.95 | ₹155.11 | ₹155.70 | 6,935,374 |
| 2026-06-10 | ₹160.81 | ₹169.82 | ₹160.02 | ₹163.62 | 28,549,878 |
| 2026-06-09 | ₹152.50 | ₹161.45 | ₹150.81 | ₹160.34 | 11,033,411 |
| 2026-06-08 | ₹153.25 | ₹155.99 | ₹150.65 | ₹151.55 | 4,172,375 |
| 2026-06-05 | ₹157.22 | ₹158.50 | ₹154.05 | ₹154.90 | 3,985,931 |
| 2026-06-04 | ₹154.15 | ₹158.85 | ₹153.59 | ₹156.59 | 8,323,023 |
| 2026-06-03 | ₹147.00 | ₹157.50 | ₹147.00 | ₹154.16 | 26,026,182 |
| 2026-06-02 | ₹145.00 | ₹148.79 | ₹144.10 | ₹147.02 | 2,897,334 |
| 2026-06-01 | ₹146.00 | ₹149.15 | ₹145.01 | ₹147.07 | 4,415,461 |
| 2026-05-29 | ₹150.70 | ₹151.37 | ₹143.50 | ₹144.96 | 2,928,626 |
| 2026-05-27 | ₹151.20 | ₹152.10 | ₹148.51 | ₹150.41 | 3,381,631 |
| 2026-05-26 | ₹150.90 | ₹152.49 | ₹150.17 | ₹151.20 | 1,749,063 |
| 2026-05-25 | ₹151.95 | ₹153.59 | ₹150.90 | ₹151.84 | 3,291,635 |
| 2026-05-22 | ₹151.00 | ₹151.29 | ₹148.10 | ₹148.98 | 2,213,859 |
| 2026-05-21 | ₹150.50 | ₹152.80 | ₹148.70 | ₹150.17 | 4,607,443 |
| 2026-05-20 | ₹145.00 | ₹150.50 | ₹143.12 | ₹148.13 | 6,333,859 |
| 2026-05-19 | ₹149.41 | ₹150.99 | ₹144.35 | ₹145.57 | 4,371,977 |
| 2026-05-18 | ₹148.49 | ₹149.19 | ₹145.05 | ₹148.24 | 2,922,232 |
| 2026-05-15 | ₹154.62 | ₹155.34 | ₹149.28 | ₹150.32 | 3,613,519 |
| 2026-05-14 | ₹157.00 | ₹158.50 | ₹151.77 | ₹153.63 | 4,661,669 |
| 2026-05-13 | ₹154.00 | ₹157.00 | ₹151.71 | ₹155.63 | 6,273,437 |
| 2026-05-12 | ₹161.58 | ₹161.58 | ₹153.25 | ₹154.12 | 4,827,424 |
| 2026-05-11 | ₹167.02 | ₹167.10 | ₹159.56 | ₹160.33 | 8,330,207 |
| 2026-05-08 | ₹157.00 | ₹169.90 | ₹156.90 | ₹167.94 | 66,142,408 |
| 2026-05-07 | ₹158.00 | ₹160.99 | ₹154.69 | ₹155.35 | 6,319,868 |
| 2026-05-06 | ₹157.29 | ₹158.55 | ₹152.20 | ₹156.78 | 8,666,745 |
| 2026-05-05 | ₹160.14 | ₹161.07 | ₹155.50 | ₹155.74 | 6,990,399 |
| 2026-05-04 | ₹169.00 | ₹169.90 | ₹158.59 | ₹159.47 | 7,989,173 |
| 2026-04-30 | ₹174.11 | ₹175.55 | ₹166.20 | ₹167.55 | 6,996,938 |
| 2026-04-29 | ₹175.45 | ₹177.15 | ₹172.41 | ₹173.28 | 7,564,837 |
| 2026-04-28 | ₹173.30 | ₹178.15 | ₹171.80 | ₹173.72 | 14,192,932 |
| 2026-04-27 | ₹177.62 | ₹180.00 | ₹170.37 | ₹172.10 | 16,906,664 |
| 2026-04-24 | ₹188.77 | ₹194.85 | ₹182.26 | ₹186.38 | 17,485,280 |
| 2026-04-23 | ₹187.22 | ₹192.90 | ₹186.12 | ₹187.01 | 10,673,838 |
| 2026-04-22 | ₹181.80 | ₹188.70 | ₹181.14 | ₹187.22 | 10,501,379 |
| 2026-04-21 | ₹180.50 | ₹186.40 | ₹180.00 | ₹180.66 | 7,035,917 |
| 2026-04-20 | ₹184.29 | ₹184.30 | ₹179.14 | ₹180.00 | 4,038,371 |
| 2026-04-17 | ₹175.30 | ₹184.60 | ₹175.30 | ₹183.13 | 10,916,404 |
| 2026-04-16 | ₹177.00 | ₹180.79 | ₹174.00 | ₹174.93 | 5,520,247 |
| 2026-04-15 | ₹173.30 | ₹177.39 | ₹172.10 | ₹175.80 | 5,580,071 |
| 2026-04-13 | ₹173.00 | ₹173.34 | ₹168.40 | ₹170.85 | 5,212,083 |
| 2026-04-10 | ₹176.30 | ₹179.71 | ₹172.63 | ₹174.62 | 4,669,479 |
| 2026-04-09 | ₹180.75 | ₹181.95 | ₹175.80 | ₹176.24 | 5,301,448 |
| 2026-04-08 | ₹186.00 | ₹187.00 | ₹179.01 | ₹179.50 | 7,186,644 |
| 2026-04-07 | ₹178.00 | ₹181.56 | ₹176.81 | ₹179.33 | 5,355,923 |
| 2026-04-06 | ₹181.20 | ₹183.19 | ₹177.80 | ₹178.94 | 5,827,483 |
| 2026-04-02 | ₹181.91 | ₹182.88 | ₹176.00 | ₹182.14 | 7,062,575 |
| 2026-04-01 | ₹183.00 | ₹186.40 | ₹180.51 | ₹184.14 | 8,671,995 |
| 2026-03-30 | ₹175.00 | ₹186.23 | ₹170.90 | ₹179.84 | 22,122,348 |
| 2026-03-27 | ₹186.00 | ₹189.70 | ₹175.15 | ₹177.10 | 11,222,384 |
| 2026-03-25 | ₹185.00 | ₹188.20 | ₹180.80 | ₹186.14 | 12,309,133 |
| 2026-03-24 | ₹189.80 | ₹190.00 | ₹174.20 | ₹181.72 | 20,193,005 |
| 2026-03-23 | ₹191.14 | ₹195.64 | ₹181.15 | ₹183.15 | 19,049,656 |
| 2026-03-20 | ₹186.61 | ₹200.58 | ₹185.75 | ₹191.19 | 46,357,562 |
| 2026-03-19 | ₹190.00 | ₹195.40 | ₹184.00 | ₹184.78 | 16,705,764 |
| 2026-03-18 | ₹199.85 | ₹202.00 | ₹190.15 | ₹192.05 | 17,341,476 |
| 2026-03-17 | ₹208.22 | ₹212.00 | ₹192.30 | ₹200.36 | 86,744,760 |
| 2026-03-16 | ₹178.10 | ₹209.96 | ₹173.91 | ₹206.77 | 145,192,265 |
| 2026-03-13 | ₹189.05 | ₹190.53 | ₹177.04 | ₹178.14 | 8,462,814 |
| 2026-03-12 | ₹186.00 | ₹194.00 | ₹177.37 | ₹191.44 | 12,972,081 |
| 2026-03-11 | ₹190.10 | ₹195.49 | ₹185.09 | ₹186.92 | 5,960,972 |
| 2026-03-10 | ₹191.95 | ₹194.34 | ₹182.66 | ₹189.60 | 14,614,050 |
| 2026-03-09 | ₹208.10 | ₹210.83 | ₹188.10 | ₹190.03 | 17,639,316 |
| 2026-03-06 | ₹200.99 | ₹212.31 | ₹196.50 | ₹206.55 | 34,921,630 |
| 2026-03-05 | ₹193.50 | ₹202.32 | ₹192.32 | ₹196.24 | 20,844,935 |
| 2026-03-04 | ₹187.49 | ₹193.50 | ₹183.01 | ₹191.31 | 13,057,930 |
| 2026-03-02 | ₹187.75 | ₹193.30 | ₹185.60 | ₹188.51 | 6,543,818 |
| 2026-02-27 | ₹197.00 | ₹199.49 | ₹193.30 | ₹196.65 | 6,300,759 |
| 2026-02-26 | ₹200.60 | ₹200.98 | ₹194.20 | ₹197.14 | 4,618,513 |
| 2026-02-25 | ₹198.00 | ₹203.89 | ₹197.10 | ₹200.10 | 13,271,249 |
| 2026-02-24 | ₹192.27 | ₹197.60 | ₹191.50 | ₹196.86 | 10,306,016 |
| 2026-02-23 | ₹191.25 | ₹196.00 | ₹189.55 | ₹192.27 | 5,671,332 |
| 2026-02-20 | ₹193.75 | ₹196.39 | ₹190.41 | ₹191.25 | 6,119,547 |
| 2026-02-19 | ₹193.64 | ₹198.50 | ₹191.22 | ₹193.75 | 14,861,850 |
| 2026-02-18 | ₹193.50 | ₹195.95 | ₹189.10 | ₹190.05 | 7,423,613 |
| 2026-02-17 | ₹186.00 | ₹194.35 | ₹184.80 | ₹192.90 | 10,101,422 |
| 2026-02-16 | ₹185.60 | ₹187.08 | ₹182.50 | ₹186.00 | 3,344,910 |
| 2026-02-13 | ₹189.99 | ₹190.00 | ₹184.05 | ₹185.60 | 5,232,925 |
| 2026-02-12 | ₹193.86 | ₹195.77 | ₹189.80 | ₹191.12 | 5,987,418 |
| 2026-02-11 | ₹194.70 | ₹197.00 | ₹189.56 | ₹193.72 | 7,357,763 |
| 2026-02-10 | ₹195.00 | ₹195.99 | ₹189.56 | ₹194.70 | 8,310,410 |
| 2026-02-09 | ₹187.90 | ₹195.75 | ₹186.11 | ₹194.25 | 19,035,222 |
| 2026-02-06 | ₹183.30 | ₹188.35 | ₹180.71 | ₹185.25 | 14,481,024 |
| 2026-02-05 | ₹183.51 | ₹188.71 | ₹181.55 | ₹182.59 | 11,675,305 |
| 2026-02-04 | ₹178.10 | ₹190.67 | ₹176.90 | ₹182.93 | 26,619,723 |
| 2026-02-03 | ₹184.00 | ₹184.00 | ₹171.70 | ₹179.30 | 18,458,021 |
| 2026-02-02 | ₹164.00 | ₹179.45 | ₹164.00 | ₹177.46 | 30,805,245 |
| 2026-02-01 | ₹176.54 | ₹176.99 | ₹160.20 | ₹162.77 | 4,072,873 |
| 2026-01-30 | ₹176.42 | ₹178.19 | ₹173.31 | ₹176.54 | 9,708,285 |
| 2026-01-29 | ₹164.60 | ₹178.94 | ₹164.25 | ₹176.94 | 43,631,437 |
| 2026-01-28 | ₹156.20 | ₹169.59 | ₹153.60 | ₹163.97 | 37,222,182 |
| 2026-01-27 | ₹156.72 | ₹157.75 | ₹153.31 | ₹156.35 | 7,911,749 |
| 2026-01-23 | ₹155.00 | ₹158.75 | ₹152.60 | ₹155.40 | 6,952,785 |
| 2026-01-22 | ₹155.00 | ₹161.50 | ₹152.36 | ₹154.29 | 28,042,542 |
| 2026-01-21 | ₹139.00 | ₹154.99 | ₹138.00 | ₹152.16 | 66,171,691 |
| 2026-01-20 | ₹143.27 | ₹144.90 | ₹138.80 | ₹139.41 | 5,572,400 |
| 2026-01-19 | ₹149.10 | ₹149.86 | ₹142.50 | ₹143.25 | 7,146,901 |
| 2026-01-16 | ₹159.13 | ₹164.00 | ₹149.22 | ₹151.26 | 17,579,062 |
| 2026-01-14 | ₹145.00 | ₹162.30 | ₹144.37 | ₹158.35 | 23,944,802 |
| 2026-01-13 | ₹147.00 | ₹147.00 | ₹142.25 | ₹145.18 | 11,169,983 |
| 2026-01-12 | ₹139.70 | ₹142.93 | ₹136.02 | ₹140.36 | 3,942,949 |
| 2026-01-09 | ₹143.00 | ₹143.41 | ₹138.40 | ₹139.20 | 2,403,031 |
| 2026-01-08 | ₹146.99 | ₹147.00 | ₹141.74 | ₹142.62 | 2,839,012 |
| 2026-01-07 | ₹147.99 | ₹151.16 | ₹146.21 | ₹146.82 | 2,180,076 |
| 2026-01-06 | ₹149.50 | ₹149.50 | ₹145.10 | ₹148.17 | 3,784,131 |
| 2026-01-05 | ₹151.50 | ₹156.37 | ₹148.50 | ₹149.36 | 3,402,933 |
| 2026-01-02 | ₹152.75 | ₹153.58 | ₹149.20 | ₹151.31 | 3,886,148 |
| 2026-01-01 | ₹151.00 | ₹156.79 | ₹149.77 | ₹153.48 | 12,509,505 |
Mangalore Refinery & Petroleum Share Price Performance Analysis (Jan 2003 - Sep 2026)
MRPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.75%
₹153.48 → ₹165.38
Year to Date
Price Volatility
9.27%
Low Volatility
Year to Date
Average Daily Volume
13,831,969
Year to Date Average
NSE Exchange
Mangalore Refinery & Petroleum Share Price History – Frequently Asked Questions
Common questions about MRPL historical data and records. For live price, key ratios and fundamentals, see Mangalore Refinery & Petroleum share price chart.
What is the all-time high share price of Mangalore Refinery & Petroleum (MRPL)?
The all-time high share price of Mangalore Refinery & Petroleum was ₹289.25 recorded on February 19, 2024 on the NSE exchange.
What is the all-time low share price of Mangalore Refinery & Petroleum (MRPL)?
The all-time low share price of Mangalore Refinery & Petroleum was ₹6.75 recorded on January 21, 2003 on the NSE exchange.
How can I download MRPL historical share price data?
You can download Mangalore Refinery & Petroleum historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MRPL shares?
The highest trading volume day for Mangalore Refinery & Petroleum was 204,353,491 shares traded on July 16, 2026 on the NSE exchange, with share price at ₹173.33.