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: 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; VWAP21: 142.80 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
SiS14: 76
High/Low Price Quarter: 154.5 / 98.92 Month: 153.0 / 120.0 Week: 154.0 / 142.15 Day: 145.85 / 142.0 Sis67: 70
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 145.37 145.85 142.00 142.44 143.37 -2.14 24,964.02 1,701,975 1.68 743,678 2.01 10.66 48
2 10-Jul 147.50 147.69 145.01 145.56 146.24 -0.80 25,510.83 1,714,211 1.69 530,585 1.43 7.76 34
3 09-Jul 145.22 150.90 144.31 146.74 147.27 1.32 25,717.63 5,663,730 5.58 1,309,784 3.53 19.29 85
4 08-Jul 146.18 147.12 143.11 144.83 145.00 -0.54 25,382.89 2,367,602 2.33 850,196 2.29 12.00 55
5 07-Jul 151.62 153.51 145.06 145.61 148.74 -3.49 25,519.59 4,197,162 4.14 1,449,702 3.91 21.56 94
6 04-Jul 148.30 154.00 146.35 150.87 151.45 2.20 26,441.46 18,070,998 17.82 3,659,779 9.87 55.43 237
7 03-Jul 144.30 151.40 144.10 147.62 148.76 2.35 25,871.86 12,948,492 12.77 2,662,419 7.18 39.61 173
8 02-Jul 143.60 147.50 142.80 144.23 145.12 1.01 25,277.73 5,979,722 5.90 1,024,278 2.76 14.86 66
9 01-Jul 143.90 147.70 142.15 142.79 144.80 -0.38 25,025.36 2,815,609 2.78 746,189 2.01 10.80 48
10 30-Jun 143.80 144.94 142.66 143.33 143.61 -0.06 25,120.00 1,206,354 1.19 409,890 1.11 5.89 27
11 27-Jun 143.20 144.80 142.46 143.41 143.40 0.45 25,134.02 1,823,581 1.80 564,347 1.52 8.09 37
12 26-Jun 142.02 145.00 141.80 142.77 143.29 1.09 25,021.85 3,227,224 3.18 769,944 2.08 11.03 50
13 25-Jun 142.00 143.88 139.70 141.23 141.32 -0.36 24,751.95 2,427,555 2.39 776,108 2.09 10.97 50
14 24-Jun 144.10 145.59 141.20 141.74 143.15 -2.74 24,841.34 3,328,739 3.28 815,430 2.20 11.67 53
15 23-Jun 133.90 147.00 133.77 145.74 143.99 7.92 25,542.37 22,203,082 21.89 2,442,398 6.59 35.17 158
16 20-Jun 132.77 135.95 131.90 135.05 134.40 1.72 23,668.85 1,843,799 1.82 729,508 1.97 9.80 47
17 19-Jun 136.00 137.30 131.62 132.77 134.15 -2.12 23,269.25 1,272,512 1.25 383,938 1.04 5.15 25
18 18-Jun 137.25 137.69 134.64 135.65 136.37 -1.48 23,774.00 1,147,792 1.13 419,490 1.13 5.72 27
19 17-Jun 137.68 140.10 136.33 137.69 138.21 0.75 24,131.53 1,730,302 1.71 421,820 1.14 5.83 27
20 16-Jun 139.57 140.74 134.57 136.67 136.39 -1.62 23,952.77 2,716,008 2.68 803,180 2.17 10.95 52
21 13-Jun 139.00 141.80 138.12 138.92 139.76 -2.70 24,347.10 2,043,916 2.02 593,043 1.60 8.29 38
22 12-Jun 147.20 147.20 140.90 142.78 143.67 -2.14 25,023.61 2,921,052 2.88 953,559 2.57 13.70 62
23 11-Jun 144.00 151.00 142.71 145.90 148.07 1.38 25,570.42 8,599,169 8.48 2,228,249 6.01 32.99 144
24 10-Jun 143.95 145.33 142.25 143.91 143.82 0.53 25,221.65 2,317,326 2.28 712,781 1.92 10.25 46
25 09-Jun 141.89 144.70 141.20 143.15 143.22 1.47 25,088.45 1,836,952 1.81 741,791 2.00 10.62 48
26 06-Jun 141.60 142.00 140.60 141.07 141.16 -0.19 24,723.91 1,014,149 1.00 370,714 1.00 5.23 24
27 05-Jun 142.12 143.26 140.59 141.34 141.76 -0.25 24,771.23 1,479,564 1.46 573,014 1.55 8.12 37
28 04-Jun 141.19 143.70 138.50 141.70 141.25 0.47 24,834.32 2,119,109 2.09 544,429 1.47 7.69 35
29 03-Jun 143.81 147.89 140.50 141.04 143.16 -1.71 24,718.65 3,186,028 3.14 1,055,266 2.85 15.11 68
30 02-Jun 144.50 145.16 141.57 143.50 143.48 -0.37 25,149.79 1,705,474 1.68 518,310 1.40 7.44 34
31 30-May 150.00 150.42 143.20 144.04 146.09 -3.95 25,244.43 3,141,193 3.10 1,327,070 3.58 19.39 86
32 29-May 150.51 153.00 147.68 149.97 149.93 0.77 26,283.72 7,445,404 7.34 2,033,586 5.49 30.49 132
33 28-May 140.64 151.80 140.00 148.83 148.16 5.82 26,083.93 16,057,629 15.83 4,123,989 11.12 61.10 267
34 27-May 142.50 142.70 139.25 140.64 140.57 -0.95 24,648.55 1,258,556 1.24 433,667 1.17 6.10 28
35 26-May 142.33 143.50 140.85 141.99 142.17 0.53 24,885.15 2,148,675 2.12 792,137 2.14 11.26 51
36 23-May 137.30 143.25 136.20 141.24 141.02 2.95 24,753.71 3,819,113 3.77 1,231,195 3.32 17.36 80
37 22-May 139.50 140.80 136.14 137.19 138.08 -1.81 24,043.90 1,540,432 1.52 579,335 1.56 8.00 38
38 21-May 139.95 141.90 137.40 139.72 139.61 0.09 24,487.31 2,947,744 2.91 640,469 1.73 8.94 42
39 20-May 139.59 144.76 136.52 139.59 141.53 1.34 24,464.53 6,959,117 6.86 2,118,477 5.71 29.98 137
40 19-May 138.70 141.80 137.17 137.75 139.21 -0.18 24,142.05 2,307,576 2.28 938,747 2.53 13.07 61
41 16-May 136.10 139.27 135.10 138.00 138.04 1.58 24,185.00 3,447,927 3.40 1,084,781 2.93 14.97 70
42 15-May 134.95 139.04 134.28 135.86 136.40 1.21 23,810.81 2,970,746 2.93 925,267 2.50 12.62 60
43 14-May 130.50 134.44 130.50 134.23 133.38 1.66 23,525.13 1,485,958 1.47 566,554 1.53 7.56 37
44 13-May 132.55 133.57 130.50 132.04 132.21 0.16 23,141.31 1,385,231 1.37 563,270 1.52 7.45 37
45 12-May 129.60 132.34 129.60 131.83 131.17 5.14 23,104.51 1,750,419 1.73 737,056 1.99 9.67 48
46 09-May 120.25 126.05 120.00 125.39 124.57 0.18 21,975.84 2,371,406 2.34 871,027 2.35 10.85 56
47 08-May 132.00 132.46 124.10 125.16 127.44 -4.45 21,935.53 4,028,421 3.97 2,199,203 5.93 28.03 143
48 07-May 125.75 131.66 125.60 130.99 128.40 2.35 22,957.29 2,354,687 2.32 717,900 1.94 9.22 47
49 06-May 133.85 134.38 127.30 127.98 130.57 -4.02 22,429.76 2,503,518 2.47 893,743 2.41 11.67 58
50 05-May 136.20 139.35 132.58 133.34 135.54 -0.49 23,369.15 6,057,710 5.97 1,752,274 4.73 23.75 114
51 02-May 134.80 136.20 132.65 134.00 134.62 -0.16 23,484.00 1,917,268 1.89 783,561 2.11 10.55 51
52 30-Apr 134.21 136.48 132.90 134.21 134.97 0.23 23,521.63 2,571,950 2.54 837,038 2.26 11.30 54
53 29-Apr 137.20 138.43 132.51 133.90 134.89 -1.30 23,467.30 3,938,421 3.88 1,804,112 4.87 24.34 117
54 28-Apr 133.00 136.90 130.70 135.66 133.65 -1.06 23,775.76 4,870,594 4.80 1,117,170 3.01 14.93 72
55 25-Apr 141.75 141.90 134.00 137.11 137.57 -2.90 24,029.88 4,475,928 4.41 944,420 2.55 12.99 61
56 24-Apr 141.25 142.50 140.22 141.20 141.47 -0.04 24,746.69 2,077,768 2.05 597,306 1.61 8.45 39
57 23-Apr 143.95 145.25 138.35 141.26 141.29 -1.27 24,757.21 4,014,711 3.96 1,141,705 3.08 16.13 74
58 22-Apr 142.50 143.60 139.80 143.07 142.52 1.41 25,074.43 3,938,388 3.88 1,151,155 3.11 16.41 75
59 21-Apr 136.99 144.38 135.94 141.08 141.12 3.58 24,725.66 7,789,651 7.68 2,035,180 5.49 28.72 132
60 17-Apr 137.58 137.98 135.41 136.21 136.70 -1.00 23,872.15 2,066,086 2.04 641,120 1.73 8.76 42
61 16-Apr 133.05 140.42 132.55 137.58 138.03 3.83 24,112.25 10,050,157 9.91 1,567,363 4.23 21.63 102
62 15-Apr 131.94 133.44 131.25 132.50 132.40 1.29 23,221.93 2,166,198 2.14 554,961 1.50 7.35 38
63 11-Apr 134.70 135.60 129.50 130.81 132.12 -1.08 22,925.74 3,479,712 3.43 933,866 2.52 12.34 64
64 09-Apr 135.50 136.00 131.25 132.24 133.14 -1.98 23,176.37 2,733,956 2.70 482,985 1.30 6.43 33
65 08-Apr 130.20 135.98 129.60 134.91 132.47 4.44 23,644.31 3,850,788 3.80 620,847 1.67 8.22 42
66 07-Apr 120.00 131.15 118.01 129.18 125.67 -4.24 22,640.07 6,751,442 6.66 818,519 2.21 10.29 56
67 04-Apr 137.40 141.90 132.63 134.90 137.08 -1.34 23,642.56 10,805,830 10.66 1,677,752 4.53 23.00 114

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