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: 215.5 Mkt_Cap Category: Mid-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 10; VWAP21: 125.73 Low52 Price: 98.92 Barrier: 127.36; Drift%: -4.69
Basic Industry: Refineries & Marketing Total Equity: 1,752,598,777 Low52 Date: 03-Mar-2025 SHP: 88.58 / 1.3 / 1.38 / 8.75
Q M W D
Trend Indicator
SiS14: 32
High/Low Price Quarter: 154.5 / 98.92 Month: 158.3 / 125.4 Week: 128.39 / 122.4 Day: 124.01 / 121.5 Sis67: 75
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 123.80 124.01 121.50 121.65 122.50 -1.86 21,320.36 745,333 1.00 321,858 1.06 3.94 21
2 26-Aug 123.04 124.50 121.57 123.95 123.30 0.37 21,723.46 1,336,562 1.79 462,548 1.52 5.70 30
3 25-Aug 125.80 126.12 123.00 123.49 124.11 -1.12 21,642.84 939,787 1.26 345,502 1.14 4.29 23
4 22-Aug 126.75 126.75 124.15 124.89 125.33 -1.37 21,888.21 844,374 1.13 304,204 1.00 3.81 20
5 21-Aug 125.59 128.80 125.35 126.63 127.53 1.24 22,193.16 2,518,365 3.38 679,354 2.23 8.66 44
6 20-Aug 125.50 127.78 124.62 125.08 126.15 -0.06 21,921.51 1,753,970 2.35 496,115 1.63 6.26 32
7 19-Aug 124.04 125.70 123.68 125.15 124.85 1.38 21,933.77 1,453,250 1.95 495,630 1.63 6.19 32
8 18-Aug 125.00 125.00 122.81 123.45 123.65 -0.12 21,635.83 1,202,226 1.61 425,617 1.40 5.26 28
9 14-Aug 126.00 126.19 122.40 123.60 123.65 -0.91 21,662.12 1,604,239 2.15 598,579 1.97 7.40 39
10 13-Aug 126.29 126.50 124.00 124.73 124.97 -1.24 21,860.16 1,818,752 2.44 929,328 3.05 11.61 61
11 12-Aug 126.50 128.39 125.68 126.29 127.10 0.34 22,133.57 1,124,759 1.51 349,356 1.15 4.44 23
12 11-Aug 126.40 126.40 123.80 125.86 125.02 0.07 22,058.21 1,266,217 1.70 345,666 1.14 4.32 22
13 08-Aug 124.36 129.00 123.18 125.77 126.92 1.71 22,042.43 3,316,455 4.45 646,500 2.13 8.21 42
14 07-Aug 125.20 125.40 120.40 123.66 122.75 -1.13 21,672.64 1,886,937 2.53 530,484 1.74 6.51 34
15 06-Aug 127.00 127.84 123.33 125.07 124.99 -1.46 21,919.75 1,670,100 2.24 452,864 1.49 5.66 29
16 05-Aug 127.89 129.21 125.86 126.92 127.19 -0.01 22,243.98 1,902,724 2.55 488,634 1.61 6.21 32
17 04-Aug 124.40 127.49 122.84 126.93 125.33 2.74 22,245.74 2,080,001 2.79 476,270 1.57 5.97 31
18 01-Aug 126.15 127.36 123.00 123.55 125.25 -2.03 21,653.36 1,935,692 2.60 681,372 2.24 8.53 44
19 31-Jul 128.70 129.46 125.40 126.11 126.72 -2.90 22,102.02 4,210,226 5.65 1,513,486 4.98 19.18 98
20 30-Jul 132.30 134.80 129.50 129.87 131.30 -1.10 22,761.00 3,580,398 4.80 1,161,646 3.82 15.25 75
21 29-Jul 134.60 135.40 129.76 131.32 131.65 -2.70 23,015.13 5,268,397 7.07 2,193,516 7.21 28.88 142
22 28-Jul 141.00 142.05 134.14 134.96 137.81 -4.16 23,653.07 5,158,527 6.92 1,728,908 5.68 23.83 112
23 25-Jul 151.39 151.40 140.21 140.82 144.13 -6.98 24,680.10 6,797,403 9.12 2,955,136 9.71 42.59 192
24 24-Jul 155.99 158.30 149.36 151.39 155.10 -2.89 26,532.59 12,543,029 16.83 3,901,835 12.83 60.52 253
25 23-Jul 145.90 156.50 144.06 155.89 153.60 7.65 27,321.26 38,817,846 52.08 8,137,841 26.75 125.00 528
26 22-Jul 141.00 146.95 141.00 144.81 143.91 4.07 25,379.38 11,041,192 14.81 1,760,017 5.79 25.33 114
27 21-Jul 140.94 142.60 136.77 139.15 139.41 -6.74 24,387.41 7,694,176 10.32 1,983,755 6.52 27.66 129
28 18-Jul 148.16 150.25 147.13 149.21 148.98 1.16 26,150.53 5,010,602 6.72 1,615,336 5.31 24.07 105
29 17-Jul 147.00 149.19 146.14 147.50 147.94 0.37 25,850.83 2,160,346 2.90 680,603 2.24 10.07 44
30 16-Jul 145.50 148.31 144.54 146.96 146.38 0.81 25,756.19 2,096,477 2.81 613,229 2.02 8.98 40
31 15-Jul 142.08 146.30 142.08 145.78 144.84 2.68 25,549.38 2,471,832 3.32 814,292 2.68 11.79 53
32 14-Jul 142.38 143.71 141.15 141.98 142.21 -0.32 24,883.40 1,357,590 1.82 366,709 1.21 5.21 24
33 11-Jul 145.37 145.85 142.00 142.44 143.37 -2.14 24,964.02 1,701,975 2.28 743,678 2.44 10.66 48
34 10-Jul 147.50 147.69 145.01 145.56 146.24 -0.80 25,510.83 1,714,211 2.30 530,585 1.74 7.76 34
35 09-Jul 145.22 150.90 144.31 146.74 147.27 1.32 25,717.63 5,663,730 7.60 1,309,784 4.31 19.29 85
36 08-Jul 146.18 147.12 143.11 144.83 145.00 -0.54 25,382.89 2,367,602 3.18 850,196 2.79 12.00 55
37 07-Jul 151.62 153.51 145.06 145.61 148.74 -3.49 25,519.59 4,197,162 5.63 1,449,702 4.77 21.56 94
38 04-Jul 148.30 154.00 146.35 150.87 151.45 2.20 26,441.46 18,070,998 24.25 3,659,779 12.03 55.43 237
39 03-Jul 144.30 151.40 144.10 147.62 148.76 2.35 25,871.86 12,948,492 17.37 2,662,419 8.75 39.61 173
40 02-Jul 143.60 147.50 142.80 144.23 145.12 1.01 25,277.73 5,979,722 8.02 1,024,278 3.37 14.86 66
41 01-Jul 143.90 147.70 142.15 142.79 144.80 -0.38 25,025.36 2,815,609 3.78 746,189 2.45 10.80 48
42 30-Jun 143.80 144.94 142.66 143.33 143.61 -0.06 25,120.00 1,206,354 1.62 409,890 1.35 5.89 27
43 27-Jun 143.20 144.80 142.46 143.41 143.40 0.45 25,134.02 1,823,581 2.45 564,347 1.86 8.09 37
44 26-Jun 142.02 145.00 141.80 142.77 143.29 1.09 25,021.85 3,227,224 4.33 769,944 2.53 11.03 50
45 25-Jun 142.00 143.88 139.70 141.23 141.32 -0.36 24,751.95 2,427,555 3.26 776,108 2.55 10.97 50
46 24-Jun 144.10 145.59 141.20 141.74 143.15 -2.74 24,841.34 3,328,739 4.47 815,430 2.68 11.67 53
47 23-Jun 133.90 147.00 133.77 145.74 143.99 7.92 25,542.37 22,203,082 29.79 2,442,398 8.03 35.17 158
48 20-Jun 132.77 135.95 131.90 135.05 134.40 1.72 23,668.85 1,843,799 2.47 729,508 2.40 9.80 47
49 19-Jun 136.00 137.30 131.62 132.77 134.15 -2.12 23,269.25 1,272,512 1.71 383,938 1.26 5.15 25
50 18-Jun 137.25 137.69 134.64 135.65 136.37 -1.48 23,774.00 1,147,792 1.54 419,490 1.38 5.72 27
51 17-Jun 137.68 140.10 136.33 137.69 138.21 0.75 24,131.53 1,730,302 2.32 421,820 1.39 5.83 27
52 16-Jun 139.57 140.74 134.57 136.67 136.39 -1.62 23,952.77 2,716,008 3.64 803,180 2.64 10.95 52
53 13-Jun 139.00 141.80 138.12 138.92 139.76 -2.70 24,347.10 2,043,916 2.74 593,043 1.95 8.29 38
54 12-Jun 147.20 147.20 140.90 142.78 143.67 -2.14 25,023.61 2,921,052 3.92 953,559 3.13 13.70 62
55 11-Jun 144.00 151.00 142.71 145.90 148.07 1.38 25,570.42 8,599,169 11.54 2,228,249 7.32 32.99 144
56 10-Jun 143.95 145.33 142.25 143.91 143.82 0.53 25,221.65 2,317,326 3.11 712,781 2.34 10.25 46
57 09-Jun 141.89 144.70 141.20 143.15 143.22 1.47 25,088.45 1,836,952 2.46 741,791 2.44 10.62 48
58 06-Jun 141.60 142.00 140.60 141.07 141.16 -0.19 24,723.91 1,014,149 1.36 370,714 1.22 5.23 24
59 05-Jun 142.12 143.26 140.59 141.34 141.76 -0.25 24,771.23 1,479,564 1.99 573,014 1.88 8.12 37
60 04-Jun 141.19 143.70 138.50 141.70 141.25 0.47 24,834.32 2,119,109 2.84 544,429 1.79 7.69 35
61 03-Jun 143.81 147.89 140.50 141.04 143.16 -1.71 24,718.65 3,186,028 4.27 1,055,266 3.47 15.11 68
62 02-Jun 144.50 145.16 141.57 143.50 143.48 -0.37 25,149.79 1,705,474 2.29 518,310 1.70 7.44 34
63 30-May 150.00 150.42 143.20 144.04 146.09 -3.95 25,244.43 3,141,193 4.21 1,327,070 4.36 19.39 86
64 29-May 150.51 153.00 147.68 149.97 149.93 0.77 26,283.72 7,445,404 9.99 2,033,586 6.68 30.49 132
65 28-May 140.64 151.80 140.00 148.83 148.16 5.82 26,083.93 16,057,629 21.54 4,123,989 13.56 61.10 267
66 27-May 142.50 142.70 139.25 140.64 140.57 -0.95 24,648.55 1,258,556 1.69 433,667 1.43 6.10 28
67 26-May 142.33 143.50 140.85 141.99 142.17 0.53 24,885.15 2,148,675 2.88 792,137 2.60 11.26 51

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