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: 180.3 Mkt_Cap Category: Mid-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 04-Nov-2025 Bumper: 164.6; Drift%: 5.68
Industry: Petroleum Products Face Value: 10; VWAP21: 157.95 Low52 Price: 98.92 Barrier: -; Drift%: -
Basic Industry: Refineries & Marketing Total Equity: 1,752,598,777 Low52 Date: 03-Mar-2025 SHP: 88.58 / 1.22 / 1.45 / 8.76
Q M W D
Trend Indicator
SiS14: 211
High/Low Price Quarter: 154.5 / 98.92 Month: 137.6 / 122.25 Week: 171.39 / 144.2 Day: 182.2 / 173.0 Sis67: 93
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 178.79 182.20 173.00 174.51 177.40 -2.15 30,584.60 9,113,334 13.16 2,179,234 9.50 38.66 142
2 11-Nov 170.55 179.80 169.27 178.35 175.81 4.56 31,257.60 15,409,648 22.25 3,922,123 17.09 68.95 255
3 10-Nov 173.35 178.36 168.88 170.57 172.53 -1.11 29,894.08 8,500,922 12.28 1,994,244 8.69 34.41 130
4 07-Nov 169.86 175.30 167.64 172.49 171.83 1.55 30,230.58 12,549,932 18.12 2,149,110 9.37 36.93 140
5 06-Nov 175.02 178.25 168.25 169.86 173.24 -3.44 29,769.64 15,743,582 22.74 3,201,835 13.95 55.47 209
6 04-Nov 168.00 180.30 167.08 175.92 176.02 4.35 30,831.72 40,337,240 58.25 5,984,731 26.08 105.34 390
7 03-Nov 166.40 173.00 164.60 168.59 169.12 1.32 29,547.06 16,102,581 23.25 3,002,743 13.09 50.78 196
8 31-Oct 161.69 171.39 159.32 166.40 167.16 2.35 29,163.24 27,857,587 40.23 4,653,861 20.28 77.79 303
9 30-Oct 160.00 168.75 158.14 162.58 165.24 1.98 28,493.75 28,581,922 41.28 5,254,276 22.90 86.82 342
10 29-Oct 153.00 163.49 152.21 159.42 158.98 4.26 27,939.93 31,201,335 45.06 5,343,821 23.29 84.96 348
11 28-Oct 150.00 154.30 148.88 152.90 152.50 2.12 26,797.24 10,108,430 14.60 2,575,460 11.22 39.28 168
12 27-Oct 145.69 152.90 144.20 149.72 150.35 3.03 26,239.91 13,234,294 19.11 2,154,892 9.39 32.40 140
13 24-Oct 146.00 147.20 143.41 145.31 145.42 -0.47 25,467.01 4,510,342 6.51 1,332,488 5.81 19.38 87
14 23-Oct 150.46 150.49 144.30 146.00 145.79 -2.96 25,587.00 4,940,589 7.13 1,616,986 7.05 23.57 105
15 21-Oct 151.25 152.07 149.60 150.46 150.58 -0.71 26,369.60 1,710,720 2.47 535,514 2.33 8.06 35
16 20-Oct 141.00 153.40 139.33 151.53 149.71 7.57 26,557.13 31,615,782 45.66 5,133,229 22.37 76.85 334
17 17-Oct 143.59 144.20 140.00 140.87 141.88 -1.89 24,688.86 3,174,176 4.58 976,908 4.26 13.86 64
18 16-Oct 152.14 154.50 143.00 143.59 148.27 1.05 25,165.57 43,781,730 63.23 7,473,101 32.57 110.80 487
19 15-Oct 141.01 144.00 139.10 142.10 141.86 0.77 24,904.43 2,588,751 3.74 821,222 3.58 11.65 53
20 14-Oct 143.00 143.56 138.30 141.01 140.64 -1.15 24,713.40 2,609,175 3.77 911,688 3.97 12.82 59
21 13-Oct 143.85 143.85 141.50 142.65 142.58 -0.83 25,000.82 1,228,465 1.77 415,717 1.81 5.93 27
22 10-Oct 145.90 146.35 143.15 143.85 144.64 -1.03 25,211.13 1,533,737 2.21 570,174 2.49 8.25 37
23 09-Oct 146.80 148.32 144.41 145.34 146.31 -0.95 25,472.27 1,863,295 2.69 611,294 2.66 8.94 40
24 08-Oct 148.80 149.29 146.25 146.74 147.64 -1.70 25,717.63 3,319,283 4.79 1,072,934 4.68 15.84 70
25 07-Oct 148.00 154.20 146.88 149.28 151.10 1.13 26,162.79 18,883,831 27.27 3,077,843 13.41 46.51 201
26 06-Oct 144.00 148.44 141.61 147.61 146.14 2.94 25,870.11 10,653,696 15.39 2,536,672 11.06 37.07 165
27 03-Oct 134.49 146.77 132.15 143.40 141.95 7.57 25,132.27 17,510,619 25.29 3,762,566 16.40 53.41 245
28 01-Oct 132.80 136.30 132.64 133.31 134.15 0.39 23,363.89 2,150,382 3.11 620,583 2.70 8.33 40
29 30-Sep 135.40 135.48 131.67 132.79 133.33 -0.98 23,272.76 2,183,300 3.15 603,152 2.63 8.04 39
30 29-Sep 128.19 137.60 127.56 134.11 134.11 5.28 23,504.10 15,577,557 22.50 3,025,449 13.19 40.57 197
31 26-Sep 129.20 130.59 126.10 127.39 128.57 -1.78 22,326.36 1,843,966 2.66 593,076 2.58 7.63 39
32 25-Sep 128.00 130.90 127.35 129.70 129.30 1.76 22,731.21 1,782,834 2.57 506,953 2.21 6.55 33
33 24-Sep 129.35 129.79 127.13 127.46 128.36 -1.28 22,338.62 785,037 1.13 311,916 1.36 4.00 20
34 23-Sep 130.50 130.71 128.60 129.11 129.47 -0.59 22,627.80 695,274 1.00 241,829 1.05 3.13 16
35 22-Sep 129.76 132.61 129.03 129.88 131.01 0.05 22,762.75 1,665,608 2.41 484,541 2.11 6.35 32
36 19-Sep 131.10 132.20 129.50 129.81 130.72 -0.98 22,750.48 1,201,776 1.74 590,475 2.57 7.72 39
37 18-Sep 131.58 132.20 130.25 131.09 131.14 0.89 22,974.82 2,168,871 3.13 875,199 3.81 11.48 57
38 17-Sep 128.38 130.99 128.05 129.93 129.70 1.61 22,771.52 2,622,122 3.79 946,685 4.13 12.28 62
39 16-Sep 127.80 128.74 126.99 127.87 127.93 0.76 22,410.48 698,896 1.01 316,308 1.38 4.05 21
40 15-Sep 126.95 128.60 126.19 126.90 127.48 0.32 22,240.48 1,150,630 1.66 400,114 1.74 5.10 26
41 12-Sep 128.00 128.60 126.01 126.49 126.85 -0.88 22,168.62 1,010,837 1.46 394,408 1.72 5.00 26
42 11-Sep 127.65 131.84 126.90 127.61 129.57 0.47 22,364.91 4,302,455 6.21 1,025,448 4.47 13.29 67
43 10-Sep 126.00 128.73 125.65 127.01 127.35 1.35 22,259.76 1,347,251 1.95 460,213 2.01 5.86 30
44 09-Sep 126.99 129.10 125.00 125.32 126.69 -1.08 21,963.57 1,475,567 2.13 443,136 1.93 5.61 29
45 08-Sep 126.85 128.40 126.50 126.69 127.35 0.18 22,203.67 692,452 1.00 262,132 1.14 3.34 17
46 05-Sep 126.20 127.26 125.05 126.46 126.32 1.18 22,163.36 822,238 1.19 229,441 1.00 2.90 15
47 04-Sep 128.63 128.90 124.21 124.99 125.77 -1.78 21,905.73 1,282,308 1.85 642,789 2.80 8.08 42
48 03-Sep 126.99 128.40 126.74 127.25 127.39 0.39 22,301.82 725,810 1.05 269,301 1.17 3.43 18
49 02-Sep 126.78 128.44 125.05 126.75 126.90 0.70 22,214.19 1,719,181 2.48 558,536 2.43 7.09 36
50 01-Sep 122.79 126.99 122.25 125.87 124.91 3.16 22,059.96 1,923,747 2.78 551,550 2.40 6.89 36
51 29-Aug 122.00 122.70 120.45 122.02 121.88 0.30 21,385.21 870,415 1.26 292,083 1.27 3.56 19
52 28-Aug 123.80 124.01 121.50 121.65 122.50 -1.86 21,320.36 745,333 1.08 321,858 1.40 3.94 21
53 26-Aug 123.04 124.50 121.57 123.95 123.30 0.37 21,723.46 1,336,562 1.93 462,548 2.02 5.70 30
54 25-Aug 125.80 126.12 123.00 123.49 124.11 -1.12 21,642.84 939,787 1.36 345,502 1.51 4.29 23
55 22-Aug 126.75 126.75 124.15 124.89 125.33 -1.37 21,888.21 844,374 1.22 304,204 1.33 3.81 20
56 21-Aug 125.59 128.80 125.35 126.63 127.53 1.24 22,193.16 2,518,365 3.64 679,354 2.96 8.66 44
57 20-Aug 125.50 127.78 124.62 125.08 126.15 -0.06 21,921.51 1,753,970 2.53 496,115 2.16 6.26 32
58 19-Aug 124.04 125.70 123.68 125.15 124.85 1.38 21,933.77 1,453,250 2.10 495,630 2.16 6.19 32
59 18-Aug 125.00 125.00 122.81 123.45 123.65 -0.12 21,635.83 1,202,226 1.74 425,617 1.86 5.26 28
60 14-Aug 126.00 126.19 122.40 123.60 123.65 -0.91 21,662.12 1,604,239 2.32 598,579 2.61 7.40 39
61 13-Aug 126.29 126.50 124.00 124.73 124.97 -1.24 21,860.16 1,818,752 2.63 929,328 4.05 11.61 61
62 12-Aug 126.50 128.39 125.68 126.29 127.10 0.34 22,133.57 1,124,759 1.62 349,356 1.52 4.44 23
63 11-Aug 126.40 126.40 123.80 125.86 125.02 0.07 22,058.21 1,266,217 1.83 345,666 1.51 4.32 22
64 08-Aug 124.36 129.00 123.18 125.77 126.92 1.71 22,042.43 3,316,455 4.79 646,500 2.82 8.21 42
65 07-Aug 125.20 125.40 120.40 123.66 122.75 -1.13 21,672.64 1,886,937 2.73 530,484 2.31 6.51 34
66 06-Aug 127.00 127.84 123.33 125.07 124.99 -1.46 21,919.75 1,670,100 2.41 452,864 1.97 5.66 29
67 05-Aug 127.89 129.21 125.86 126.92 127.19 -0.01 22,243.98 1,902,724 2.75 488,634 2.13 6.21 32

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