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: 259.9 Mkt_Cap Category: Mid-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 30-Apr-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 / 1.36 / 1.66 / 8.38
Q M W D
Trend Indicator
Float14: 1.21
High/Low Price Quarter: 154.5 / 98.92 Month: 147.65 / 98.92 Week: 147.65 / 133.51 Day: 139.85 / 135.11 Float67: 0.56
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 136.00 139.85 135.11 136.73 137.02 -1.17 23,963.28 3,549,244 2.79 860,157 2.46 11.79 0.59
2 02-Apr 134.98 140.19 131.30 138.35 135.90 2.77 24,247.20 4,383,305 3.45 911,093 2.61 12.38 0.62
3 01-Apr 133.79 136.35 130.81 134.62 133.55 0.13 23,593.48 3,778,788 2.97 842,924 2.41 11.26 0.57
4 28-Mar 137.80 140.70 133.51 134.44 136.93 -1.81 23,561.94 3,728,253 2.93 1,034,509 2.96 14.17 0.70
5 27-Mar 139.75 140.74 136.20 136.92 137.80 -2.84 23,996.58 5,260,675 4.14 1,124,890 3.22 15.50 0.77
6 26-Mar 140.19 146.40 138.62 140.92 142.60 0.53 24,697.62 14,997,837 11.80 1,868,480 5.35 26.64 1.27
7 25-Mar 143.24 143.99 135.50 140.18 138.57 -2.14 24,567.93 10,020,273 7.89 2,375,524 6.80 32.92 1.62
8 24-Mar 136.90 147.65 134.81 143.24 141.37 5.69 25,104.22 18,892,289 14.87 2,655,234 7.60 37.54 1.81
9 21-Mar 118.50 137.80 117.52 135.53 129.36 14.97 23,752.97 32,575,538 25.63 4,773,425 13.66 61.75 3.25
10 20-Mar 117.23 120.34 116.52 117.88 118.26 1.66 20,659.63 4,073,603 3.21 1,103,884 3.16 13.05 0.75
11 19-Mar 115.00 119.31 114.95 115.95 117.06 0.97 20,321.38 5,333,497 4.20 1,716,900 4.91 20.10 1.17
12 18-Mar 117.00 117.06 114.50 114.84 115.45 -2.24 20,126.84 4,392,210 3.46 1,648,707 4.72 19.03 1.12
13 17-Mar 121.72 121.75 116.00 117.47 118.74 -1.56 20,587.78 8,211,417 6.46 1,342,751 3.84 15.94 0.91
14 13-Mar 112.75 121.80 110.71 119.33 119.16 6.46 20,913.76 40,026,749 31.50 2,577,809 7.38 30.72 1.76
15 12-Mar 113.30 114.98 111.20 112.09 112.75 -0.52 19,644.88 1,270,755 1.00 349,332 1.00 3.94 0.24
16 11-Mar 109.20 114.50 108.29 112.68 112.59 1.26 19,748.28 5,063,228 3.98 733,523 2.10 8.26 0.50
17 10-Mar 114.00 115.73 110.10 111.28 112.49 -2.10 19,502.92 1,372,317 1.08 454,170 1.30 5.11 0.31
18 07-Mar 113.00 116.93 111.81 113.67 114.72 0.50 19,921.79 5,071,709 3.99 1,006,074 2.88 11.54 0.69
19 06-Mar 107.69 114.71 107.69 113.10 112.25 6.41 19,821.89 13,510,293 10.63 1,671,344 4.78 18.76 1.14
20 05-Mar 102.61 106.79 102.60 106.29 105.93 2.88 18,628.37 1,538,966 1.21 536,316 1.54 5.68 0.37
21 04-Mar 100.56 104.80 99.53 103.31 103.12 1.88 18,106.10 1,991,300 1.57 676,620 1.94 6.98 0.46
22 03-Mar 106.79 107.33 98.92 101.40 101.06 -4.16 17,771.35 3,132,937 2.47 1,039,558 2.98 10.51 0.71
23 28-Feb 109.99 109.99 105.18 105.80 106.74 -4.24 18,542.50 1,174,522 0.92 448,604 1.28 4.79 0.31
24 27-Feb 114.07 114.57 109.81 110.49 111.01 -3.34 19,364.46 772,004 0.61 309,609 0.89 3.44 0.21
25 25-Feb 115.48 115.48 112.92 114.31 114.03 -0.03 20,033.96 900,557 0.71 250,144 0.72 2.85 0.17
26 24-Feb 114.40 115.46 112.64 114.35 114.00 -1.11 20,040.97 914,007 0.72 208,626 0.60 2.00 0.14
27 21-Feb 117.99 119.89 114.87 115.63 117.02 -1.48 20,265.30 1,442,416 1.14 476,669 1.36 5.58 0.32
28 20-Feb 114.49 120.83 113.46 117.37 117.85 2.89 20,570.25 3,857,420 3.04 570,630 1.63 6.72 0.39
29 19-Feb 109.50 114.50 108.55 114.07 112.92 3.44 19,991.89 1,166,924 0.92 362,681 1.04 4.10 0.25
30 18-Feb 112.30 112.96 108.00 110.28 109.77 -0.65 19,327.66 1,220,283 0.96 304,881 0.87 3.35 0.21
31 17-Feb 110.20 111.60 107.75 111.00 109.74 0.30 19,453.00 1,472,347 1.16 401,418 1.15 4.41 0.27
32 14-Feb 115.50 115.90 109.00 110.67 111.33 -4.20 19,396.01 1,257,365 0.99 456,060 1.31 5.08 0.31
33 13-Feb 115.36 117.60 115.00 115.52 116.35 0.21 20,246.02 900,499 0.71 303,404 0.87 3.53 0.21
34 12-Feb 115.00 117.26 110.32 115.28 113.89 -2.00 20,203.96 2,211,847 1.74 618,689 1.77 7.05 0.42
35 11-Feb 121.67 122.48 116.65 117.63 117.96 -3.03 20,615.82 1,354,352 1.07 418,744 1.20 4.94 0.29
36 10-Feb 125.80 126.00 120.86 121.30 122.03 -2.28 21,259.02 998,350 0.79 357,044 1.02 4.36 0.24
37 07-Feb 127.09 127.09 123.14 124.13 124.43 -1.52 21,755.01 937,701 0.74 263,219 0.75 3.28 0.18
38 06-Feb 129.00 129.09 125.15 126.04 126.93 -0.91 22,089.75 961,709 0.76 328,629 0.94 4.17 0.22
39 05-Feb 126.00 128.73 125.29 127.20 127.54 2.55 22,293.06 1,491,817 1.17 423,176 1.21 5.40 0.29
40 04-Feb 122.55 124.40 122.13 124.04 123.40 1.78 21,739.24 965,398 0.76 309,549 0.89 3.82 0.21
41 03-Feb 126.00 126.48 120.51 121.87 122.32 -4.92 21,358.92 1,477,953 1.16 621,531 1.78 7.60 0.42
42 01-Feb 130.00 132.33 126.78 128.17 129.59 -1.03 22,463.06 1,218,213 0.96 336,834 0.96 4.37 0.23
43 31-Jan 126.00 129.98 125.72 129.50 128.22 2.46 22,696.15 1,449,847 1.14 487,148 1.39 6.25 0.33
44 30-Jan 127.21 129.23 125.73 126.39 127.59 0.19 22,151.10 1,046,473 0.82 261,036 0.75 3.33 0.18
45 29-Jan 123.25 126.80 123.25 126.15 125.57 2.50 22,109.03 1,149,446 0.90 321,603 0.92 4.04 0.22
46 28-Jan 127.10 128.90 120.60 123.07 123.31 -3.04 21,569.23 2,192,385 1.73 553,958 1.59 6.83 0.38
47 27-Jan 131.96 131.96 126.00 126.93 127.61 -4.99 22,245.74 1,882,719 1.48 541,651 1.55 6.91 0.37
48 24-Jan 137.40 139.20 132.72 133.59 134.99 -2.51 23,412.97 1,414,305 1.11 456,805 1.31 6.17 0.31
49 23-Jan 137.50 139.64 136.09 137.03 137.69 -0.48 24,015.86 1,065,943 0.84 237,159 0.68 3.27 0.16
50 22-Jan 140.99 140.99 135.37 137.69 137.36 -2.39 24,131.53 1,592,277 1.25 409,347 1.17 5.62 0.28
51 21-Jan 145.00 145.74 140.00 140.98 142.61 -2.06 24,708.14 2,239,313 1.76 499,378 1.43 7.12 0.34
52 20-Jan 140.75 148.58 140.02 143.88 144.66 2.34 25,216.39 9,905,243 7.79 1,929,988 5.52 27.92 1.31
53 17-Jan 138.57 144.41 137.57 140.52 141.69 1.39 24,627.52 3,412,519 2.69 808,835 2.32 11.46 0.55
54 16-Jan 138.50 140.68 138.11 138.57 139.16 0.73 24,285.76 1,291,515 1.02 355,443 1.02 4.95 0.24
55 15-Jan 137.60 143.50 136.56 137.56 139.56 0.55 24,108.75 3,125,849 2.46 523,276 1.50 7.30 0.36
56 14-Jan 134.99 137.67 133.11 136.81 135.65 1.97 23,977.30 1,672,464 1.32 442,439 1.27 6.00 0.30
57 13-Jan 139.00 144.44 132.51 134.12 138.81 -4.97 23,505.85 3,311,980 2.61 834,150 2.39 11.58 0.57
58 10-Jan 145.98 146.20 140.10 140.78 142.45 -3.70 24,673.09 1,831,332 1.44 598,708 1.71 8.53 0.41
59 09-Jan 149.20 149.50 145.10 145.99 147.01 -1.71 25,586.19 1,713,107 1.35 496,894 1.42 7.30 0.34
60 08-Jan 145.00 154.50 144.61 148.48 150.20 2.67 26,022.59 17,257,510 13.58 2,049,817 5.87 30.79 1.40
61 07-Jan 144.00 149.35 144.00 144.52 145.83 0.36 25,328.56 2,204,103 1.73 584,126 1.67 8.52 0.40
62 06-Jan 149.69 149.70 142.75 144.00 145.05 -3.84 25,237.00 1,742,673 1.37 682,349 1.95 9.90 0.46
63 03-Jan 148.69 152.74 148.69 149.53 150.35 -0.12 26,206.61 1,462,258 1.15 525,467 1.50 7.90 0.36
64 02-Jan 148.50 150.90 147.65 149.71 149.30 0.29 26,238.16 1,387,653 1.09 387,791 1.11 5.79 0.26
65 01-Jan 148.41 149.95 147.44 149.27 148.72 0.58 26,161.04 1,264,394 0.99 246,478 0.71 3.67 0.17
66 31-Dec 141.35 154.40 141.31 148.41 150.67 4.28 26,010.32 15,515,122 12.21 1,238,002 3.54 18.65 0.84
67 30-Dec 145.00 145.27 141.35 142.06 143.24 -2.32 24,897.42 1,067,158 0.84 393,602 1.13 5.64 0.27

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