Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MRPL, Mangalore Refinery and Petrochemicals Limited, INE103A01014, Listing: 07-Jan-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 20 High52 Price: 212.31 Mkt_Cap Category: Mid-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 06-Mar-2026 Bumper: 180.51; Drift%: -0.88
Industry: Petroleum Products Face Value: 10; VWAP21: 189.31 Low52 Price: 118.01 Barrier: -; Drift%: -
Basic Industry: Refineries & Marketing Total Equity: 1,752,598,777 Low52 Date: 07-Apr-2025 SHP: 88.58 / 2.05 / 1.05 / 8.32
Q M W D
Trend Indicator
SiS14: 187
High/Low Price Quarter: 154.5 / 98.92 Month: 164.45 / 141.23 Week: 203.89 / 189.55 Day: 183.19 / 177.8 Sis67: 162
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 06-Apr 181.20 183.19 177.80 178.94 180.04 -1.76 31,361.00 5,827,483 4.41 1,258,319 2.53 22.65 86
2 02-Apr 181.91 182.88 176.00 182.14 179.78 -1.09 31,921.83 7,062,575 5.34 1,233,472 2.48 22.18 85
3 01-Apr 183.00 186.40 180.51 184.14 184.05 2.39 32,272.35 8,671,995 6.56 1,928,291 3.88 35.49 132
4 30-Mar 175.00 186.23 170.90 179.84 181.82 1.55 31,518.74 22,122,348 16.74 2,924,903 5.89 53.18 201
5 27-Mar 186.00 189.70 175.15 177.10 180.70 -4.86 31,038.52 11,222,384 8.49 2,130,495 4.29 38.50 146
6 25-Mar 185.00 188.20 180.80 186.14 185.46 2.43 32,622.87 12,309,133 9.31 1,600,395 3.22 29.68 110
7 24-Mar 189.80 190.00 174.20 181.72 180.28 -0.78 31,848.22 20,193,005 15.28 2,110,096 4.25 38.04 145
8 23-Mar 191.14 195.64 181.15 183.15 187.33 -4.21 32,098.85 19,049,656 14.41 1,898,503 3.82 35.56 130
9 20-Mar 186.61 200.58 185.75 191.19 195.03 3.47 33,507.94 46,357,562 35.08 3,110,388 6.26 60.66 213
10 19-Mar 190.00 195.40 184.00 184.78 188.32 -3.79 32,384.52 16,705,764 12.64 2,143,530 4.32 40.37 147
11 18-Mar 199.85 202.00 190.15 192.05 194.89 -4.15 33,658.66 17,341,476 13.12 2,851,684 5.74 55.58 196
12 17-Mar 208.22 212.00 192.30 200.36 199.57 -3.10 35,115.07 86,744,760 65.64 4,771,232 9.61 95.22 327
13 16-Mar 178.10 209.96 173.91 206.77 198.97 16.07 36,238.48 145,192,265 109.87 8,143,557 16.40 162.03 558
14 13-Mar 189.05 190.53 177.04 178.14 181.17 -6.95 31,220.79 8,462,814 6.40 2,108,943 4.25 38.21 145
15 12-Mar 186.00 194.00 177.37 191.44 187.58 2.42 33,551.75 12,972,081 9.82 2,117,848 4.26 39.73 145
16 11-Mar 190.10 195.49 185.09 186.92 190.73 -3.45 32,759.58 5,960,972 4.51 1,525,468 3.07 29.10 105
17 10-Mar 196.00 198.44 186.51 193.60 192.65 1.88 33,930.31 14,614,050 11.06 2,306,029 4.64 44.43 158
18 09-Mar 208.10 210.83 188.10 190.03 193.48 -8.00 33,304.63 17,639,316 13.35 3,252,099 6.55 62.92 223
19 06-Mar 200.99 212.31 196.50 206.55 206.33 5.25 36,199.93 34,921,630 26.43 4,363,297 8.79 90.03 299
20 05-Mar 193.50 202.32 192.32 196.24 197.41 2.58 34,393.00 20,844,935 15.77 2,725,982 5.49 53.81 187
21 04-Mar 187.49 193.50 183.01 191.31 189.89 1.49 33,528.97 13,057,930 9.88 2,454,892 4.94 46.62 168
22 02-Mar 187.75 193.30 185.60 188.51 189.08 -4.14 33,038.24 6,543,818 4.95 1,909,975 3.85 36.11 131
23 27-Feb 197.00 199.49 193.30 196.65 196.49 -0.25 34,464.85 6,300,759 4.77 1,617,949 3.26 31.79 111
24 26-Feb 200.60 200.98 194.20 197.14 197.16 -1.48 34,550.73 4,618,513 3.49 1,146,841 2.31 22.61 79
25 25-Feb 198.00 203.89 197.10 200.10 200.88 1.65 35,069.50 13,271,249 10.04 2,928,433 5.90 58.83 201
26 24-Feb 192.27 197.60 191.50 196.86 195.04 2.39 34,501.66 10,306,016 7.80 2,613,038 5.26 50.96 179
27 23-Feb 191.25 196.00 189.55 192.27 193.37 0.53 33,697.22 5,671,332 4.29 1,300,294 2.62 25.14 89
28 20-Feb 193.75 196.39 190.41 191.25 192.67 -1.29 33,518.45 6,119,547 4.63 1,491,514 3.00 28.74 102
29 19-Feb 193.64 198.50 191.22 193.75 195.78 1.95 33,956.60 14,861,850 11.25 2,286,788 4.60 44.77 157
30 18-Feb 193.50 195.95 189.10 190.05 192.57 -1.48 33,308.14 7,423,613 5.62 1,905,027 3.84 36.69 131
31 17-Feb 186.00 194.35 184.80 192.90 191.12 3.71 33,807.63 10,101,422 7.64 2,046,846 4.12 39.12 140
32 16-Feb 185.60 187.08 182.50 186.00 184.97 0.22 32,598.00 3,344,910 2.53 1,008,110 2.03 18.65 69
33 13-Feb 189.99 190.00 184.05 185.60 186.50 -2.89 32,528.23 5,232,925 3.96 1,489,632 3.00 27.78 102
34 12-Feb 193.86 195.77 189.80 191.12 192.66 -1.34 33,495.67 5,987,418 4.53 1,399,554 2.82 26.96 96
35 11-Feb 194.70 197.00 189.56 193.72 193.46 -0.50 33,951.34 7,357,763 5.57 1,855,103 3.74 35.89 127
36 10-Feb 195.00 195.99 189.56 194.70 193.95 0.23 34,123.10 8,310,410 6.29 1,960,171 3.95 38.02 134
37 09-Feb 187.90 195.75 186.11 194.25 193.07 4.86 34,044.23 19,035,222 14.40 4,266,570 8.59 82.37 293
38 06-Feb 183.30 188.35 180.71 185.25 184.83 1.46 32,466.89 14,481,024 10.96 2,695,506 5.43 49.82 176
39 05-Feb 183.51 188.71 181.55 182.59 185.62 -0.19 32,000.70 11,675,305 8.83 2,508,477 5.05 46.56 163
40 04-Feb 178.10 190.67 176.90 182.93 186.12 2.02 32,060.29 26,619,723 20.14 4,026,712 8.11 74.95 262
41 03-Feb 184.00 184.00 171.70 179.30 177.32 1.04 31,424.10 18,458,021 13.97 2,587,703 5.21 45.89 169
42 02-Feb 164.00 179.45 164.00 177.46 173.18 9.03 31,101.62 30,805,245 23.31 3,393,378 6.83 58.77 221
43 01-Feb 176.54 176.99 160.20 162.77 167.72 -7.80 28,527.05 4,072,873 3.08 957,801 1.93 16.06 62
44 30-Jan 176.42 178.19 173.31 176.54 176.05 -0.23 30,940.38 9,708,285 7.35 2,230,952 4.49 39.28 145
45 29-Jan 164.60 178.94 164.25 176.94 174.23 7.91 31,010.48 43,631,437 33.02 4,983,483 10.03 86.83 325
46 28-Jan 156.20 169.59 153.60 163.97 165.75 4.87 28,737.36 37,222,182 28.17 5,614,802 11.31 93.07 366
47 27-Jan 156.72 157.75 153.31 156.35 156.04 0.61 27,401.88 7,911,749 5.99 2,475,945 4.99 38.63 161
48 23-Jan 155.00 158.75 152.60 155.40 155.42 0.72 27,235.38 6,952,785 5.26 1,902,467 3.83 29.57 124
49 22-Jan 155.00 161.50 152.36 154.29 156.92 1.40 27,040.85 28,042,542 21.22 4,913,733 9.89 77.11 320
50 21-Jan 139.00 154.99 138.00 152.16 150.12 9.15 26,667.54 66,171,691 50.07 8,216,854 16.54 123.35 535
51 20-Jan 143.27 144.90 138.80 139.41 142.01 -2.68 24,432.98 5,572,400 4.22 1,055,729 2.13 14.99 69
52 19-Jan 149.10 149.86 142.50 143.25 145.48 -5.30 25,105.98 7,146,901 5.41 1,729,163 3.48 25.16 113
53 16-Jan 159.13 164.00 149.22 151.26 155.06 -4.48 26,509.81 17,579,062 13.30 3,629,457 7.31 56.28 236
54 14-Jan 145.00 162.30 144.37 158.35 155.06 9.07 27,752.40 23,944,802 18.12 5,450,257 10.97 84.51 355
55 13-Jan 147.00 147.00 142.25 145.18 145.11 3.43 25,444.23 11,169,983 8.45 1,961,535 3.95 28.46 128
56 12-Jan 139.70 142.93 136.02 140.36 138.95 0.83 24,599.48 3,942,949 2.98 964,322 1.94 13.40 63
57 09-Jan 143.00 143.41 138.40 139.20 140.43 -2.40 24,396.17 2,403,031 1.82 718,032 1.45 10.08 47
58 08-Jan 146.99 147.00 141.74 142.62 143.64 -2.86 24,995.56 2,839,012 2.15 927,958 1.87 13.33 60
59 07-Jan 147.99 151.16 146.21 146.82 147.94 -0.91 25,731.66 2,180,076 1.65 629,771 1.27 9.32 41
60 06-Jan 149.50 149.50 145.10 148.17 147.40 -0.80 25,968.26 3,784,131 2.86 1,089,659 2.19 16.06 71
61 05-Jan 151.50 156.37 148.50 149.36 151.27 -1.29 26,176.82 3,402,933 2.58 884,304 1.78 13.38 58
62 02-Jan 152.75 153.58 149.20 151.31 151.07 -1.41 26,518.57 3,886,148 2.94 1,056,427 2.13 15.96 69
63 01-Jan 151.00 156.79 149.77 153.48 153.59 0.95 26,898.89 12,509,505 9.47 1,606,103 3.23 24.67 105
64 31-Dec 142.49 158.50 142.31 152.03 154.35 7.24 26,644.76 50,277,974 38.05 4,121,873 8.30 63.62 268
65 30-Dec 144.49 144.82 141.23 141.76 142.77 -1.70 24,844.84 1,544,027 1.17 568,486 1.14 8.12 37
66 29-Dec 145.01 146.60 143.50 144.21 145.06 -0.55 25,274.23 1,321,523 1.00 496,644 1.00 7.20 32
67 26-Dec 144.57 146.95 144.41 145.01 145.77 -0.71 25,414.43 1,443,674 1.09 549,883 1.11 8.02 36

Similar Stocks: BPCL    IOC    RELIANCE    HINDPETRO    MRPL    CHENNPETRO    RAJPUTANA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com