Stockint.com

Loading a wholistic market research tool


Research
Social

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: 253.56 Mkt_Cap Category: Mid-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 10 Low52 Price: 98.92 Barrier: -; Drift%: -
Basic Industry: Refineries & Marketing Total Equity: 1,752,598,777 Low52 Date: 03-Mar-2025 SHP: 88.58 / 1.31 / 1.32 / 8.8
Q M W D
Trend Indicator
Float14: 0.68
High/Low Price Quarter: 154.5 / 98.92 Month: 147.65 / 98.92 Week: 139.27 / 129.6 Day: 140.8 / 136.14 Float67: 0.69
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 139.50 140.80 136.14 137.19 138.08 -1.81 24,043.90 1,540,432 1.11 579,335 1.20 8.00 0.38
2 21-May 139.95 141.90 137.40 139.72 139.61 0.09 24,487.31 2,947,744 2.13 640,469 1.33 8.94 0.42
3 20-May 139.59 144.76 136.52 139.59 141.53 1.34 24,464.53 6,959,117 5.02 2,118,477 4.39 29.98 1.37
4 19-May 138.70 141.80 137.17 137.75 139.21 -0.18 24,142.05 2,307,576 1.67 938,747 1.94 13.07 0.61
5 16-May 136.10 139.27 135.10 138.00 138.04 1.58 24,185.00 3,447,927 2.49 1,084,781 2.25 14.97 0.70
6 15-May 134.95 139.04 134.28 135.86 136.40 1.21 23,810.81 2,970,746 2.14 925,267 1.92 12.62 0.60
7 14-May 130.50 134.44 130.50 134.23 133.38 1.66 23,525.13 1,485,958 1.07 566,554 1.17 7.56 0.37
8 13-May 132.55 133.57 130.50 132.04 132.21 0.16 23,141.31 1,385,231 1.00 563,270 1.17 7.45 0.37
9 12-May 129.60 132.34 129.60 131.83 131.17 5.14 23,104.51 1,750,419 1.26 737,056 1.53 9.67 0.48
10 09-May 120.25 126.05 120.00 125.39 124.57 0.18 21,975.84 2,371,406 1.71 871,027 1.80 10.85 0.56
11 08-May 132.00 132.46 124.10 125.16 127.44 -4.45 21,935.53 4,028,421 2.91 2,199,203 4.55 28.03 1.43
12 07-May 125.75 131.66 125.60 130.99 128.40 2.35 22,957.29 2,354,687 1.70 717,900 1.49 9.22 0.47
13 06-May 133.85 134.38 127.30 127.98 130.57 -4.02 22,429.76 2,503,518 1.81 893,743 1.85 11.67 0.58
14 05-May 136.20 139.35 132.58 133.34 135.54 -0.49 23,369.15 6,057,710 4.37 1,752,274 3.63 23.75 1.14
15 02-May 134.80 136.20 132.65 134.00 134.62 -0.16 23,484.00 1,917,268 1.38 783,561 1.62 10.55 0.51
16 30-Apr 134.21 136.48 132.90 134.21 134.97 0.23 23,521.63 2,571,950 1.86 837,038 1.73 11.30 0.54
17 29-Apr 137.20 138.43 132.51 133.90 134.89 -1.30 23,467.30 3,938,421 2.84 1,804,112 3.74 24.34 1.17
18 28-Apr 133.00 136.90 130.70 135.66 133.65 -1.06 23,775.76 4,870,594 3.52 1,117,170 2.31 14.93 0.72
19 25-Apr 141.75 141.90 134.00 137.11 137.57 -2.90 24,029.88 4,475,928 3.23 944,420 1.96 12.99 0.61
20 24-Apr 141.25 142.50 140.22 141.20 141.47 -0.04 24,746.69 2,077,768 1.50 597,306 1.24 8.45 0.39
21 23-Apr 143.95 145.25 138.35 141.26 141.29 -1.27 24,757.21 4,014,711 2.90 1,141,705 2.36 16.13 0.74
22 22-Apr 142.50 143.60 139.80 143.07 142.52 1.41 25,074.43 3,938,388 2.84 1,151,155 2.38 16.41 0.75
23 21-Apr 136.99 144.38 135.94 141.08 141.12 3.58 24,725.66 7,789,651 5.62 2,035,180 4.21 28.72 1.32
24 17-Apr 137.58 137.98 135.41 136.21 136.70 -1.00 23,872.15 2,066,086 1.49 641,120 1.33 8.76 0.42
25 16-Apr 133.05 140.42 132.55 137.58 138.03 3.83 24,112.25 10,050,157 7.26 1,567,363 3.25 21.63 1.02
26 15-Apr 131.94 133.44 131.25 132.50 132.40 1.29 23,221.93 2,166,198 1.56 554,961 1.15 7.35 0.38
27 11-Apr 134.70 135.60 129.50 130.81 132.12 -1.08 22,925.74 3,479,712 2.51 933,866 1.93 12.34 0.64
28 09-Apr 135.50 136.00 131.25 132.24 133.14 -1.98 23,176.37 2,733,956 1.97 482,985 1.00 6.43 0.33
29 08-Apr 130.20 135.98 129.60 134.91 132.47 4.44 23,644.31 3,850,788 2.78 620,847 1.29 8.22 0.42
30 07-Apr 120.00 131.15 118.01 129.18 125.67 -4.24 22,640.07 6,751,442 4.87 818,519 1.69 10.29 0.56
31 04-Apr 137.40 141.90 132.63 134.90 137.08 -1.34 23,642.56 10,805,830 7.80 1,677,752 3.47 23.00 1.14
32 03-Apr 136.00 139.85 135.11 136.73 137.02 -1.17 23,963.28 3,549,244 2.56 860,157 1.78 11.79 0.59
33 02-Apr 134.98 140.19 131.30 138.35 135.90 2.77 24,247.20 4,383,305 3.16 911,093 1.89 12.38 0.62
34 01-Apr 133.79 136.35 130.81 134.62 133.55 0.13 23,593.48 3,778,788 2.73 842,924 1.75 11.26 0.57
35 28-Mar 137.80 140.70 133.51 134.44 136.93 -1.81 23,561.94 3,728,253 2.69 1,034,509 2.14 14.17 0.70
36 27-Mar 139.75 140.74 136.20 136.92 137.80 -2.84 23,996.58 5,260,675 3.80 1,124,890 2.33 15.50 0.77
37 26-Mar 140.19 146.40 138.62 140.92 142.60 0.53 24,697.62 14,997,837 10.83 1,868,480 3.87 26.64 1.27
38 25-Mar 143.24 143.99 135.50 140.18 138.57 -2.14 24,567.93 10,020,273 7.23 2,375,524 4.92 32.92 1.62
39 24-Mar 136.90 147.65 134.81 143.24 141.37 5.69 25,104.22 18,892,289 13.64 2,655,234 5.50 37.54 1.81
40 21-Mar 118.50 137.80 117.52 135.53 129.36 14.97 23,752.97 32,575,538 23.52 4,773,425 9.88 61.75 3.25
41 20-Mar 117.23 120.34 116.52 117.88 118.26 1.66 20,659.63 4,073,603 2.94 1,103,884 2.29 13.05 0.75
42 19-Mar 115.00 119.31 114.95 115.95 117.06 0.97 20,321.38 5,333,497 3.85 1,716,900 3.55 20.10 1.17
43 18-Mar 117.00 117.06 114.50 114.84 115.45 -2.24 20,126.84 4,392,210 3.17 1,648,707 3.41 19.03 1.12
44 17-Mar 121.72 121.75 116.00 117.47 118.74 -1.56 20,587.78 8,211,417 5.93 1,342,751 2.78 15.94 0.91
45 13-Mar 112.75 121.80 110.71 119.33 119.16 6.46 20,913.76 40,026,749 28.90 2,577,809 5.34 30.72 1.76
46 12-Mar 113.30 114.98 111.20 112.09 112.75 -0.52 19,644.88 1,270,755 0.92 349,332 0.72 3.94 0.24
47 11-Mar 109.20 114.50 108.29 112.68 112.59 1.26 19,748.28 5,063,228 3.66 733,523 1.52 8.26 0.50
48 10-Mar 114.00 115.73 110.10 111.28 112.49 -2.10 19,502.92 1,372,317 0.99 454,170 0.94 5.11 0.31
49 07-Mar 113.00 116.93 111.81 113.67 114.72 0.50 19,921.79 5,071,709 3.66 1,006,074 2.08 11.54 0.69
50 06-Mar 107.69 114.71 107.69 113.10 112.25 6.41 19,821.89 13,510,293 9.75 1,671,344 3.46 18.76 1.14
51 05-Mar 102.61 106.79 102.60 106.29 105.93 2.88 18,628.37 1,538,966 1.11 536,316 1.11 5.68 0.37
52 04-Mar 100.56 104.80 99.53 103.31 103.12 1.88 18,106.10 1,991,300 1.44 676,620 1.40 6.98 0.46
53 03-Mar 106.79 107.33 98.92 101.40 101.06 -4.16 17,771.35 3,132,937 2.26 1,039,558 2.15 10.51 0.71
54 28-Feb 109.99 109.99 105.18 105.80 106.74 -4.24 18,542.50 1,174,522 0.85 448,604 0.93 4.79 0.31
55 27-Feb 114.07 114.57 109.81 110.49 111.01 -3.34 19,364.46 772,004 0.56 309,609 0.64 3.44 0.21
56 25-Feb 115.48 115.48 112.92 114.31 114.03 -0.03 20,033.96 900,557 0.65 250,144 0.52 2.85 0.17
57 24-Feb 114.40 115.46 112.64 114.35 114.00 -1.11 20,040.97 914,007 0.66 208,626 0.43 2.00 0.14
58 21-Feb 117.99 119.89 114.87 115.63 117.02 -1.48 20,265.30 1,442,416 1.04 476,669 0.99 5.58 0.32
59 20-Feb 114.49 120.83 113.46 117.37 117.85 2.89 20,570.25 3,857,420 2.78 570,630 1.18 6.72 0.39
60 19-Feb 109.50 114.50 108.55 114.07 112.92 3.44 19,991.89 1,166,924 0.84 362,681 0.75 4.10 0.25
61 18-Feb 112.30 112.96 108.00 110.28 109.77 -0.65 19,327.66 1,220,283 0.88 304,881 0.63 3.35 0.21
62 17-Feb 110.20 111.60 107.75 111.00 109.74 0.30 19,453.00 1,472,347 1.06 401,418 0.83 4.41 0.27
63 14-Feb 115.50 115.90 109.00 110.67 111.33 -4.20 19,396.01 1,257,365 0.91 456,060 0.94 5.08 0.31
64 13-Feb 115.36 117.60 115.00 115.52 116.35 0.21 20,246.02 900,499 0.65 303,404 0.63 3.53 0.21
65 12-Feb 115.00 117.26 110.32 115.28 113.89 -2.00 20,203.96 2,211,847 1.60 618,689 1.28 7.05 0.42
66 11-Feb 121.67 122.48 116.65 117.63 117.96 -3.03 20,615.82 1,354,352 0.98 418,744 0.87 4.94 0.29
67 10-Feb 125.80 126.00 120.86 121.30 122.03 -2.28 21,259.02 998,350 0.72 357,044 0.74 4.36 0.24

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