MANGALORE REFINERY & PETROCHEM - Price History
Monthly price history for MRPL.BO (MANGALORE REFINERY & PETROCHEM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹210.20 | ₹210.20 |
| April 2024 | ₹250.15 | ₹250.15 |
| March 2024 | ₹218.55 | ₹218.55 |
| February 2024 | ₹227.80 | ₹227.80 |
| January 2024 | ₹176.06 | ₹177.05 |
| December 2023 | ₹132.40 | ₹133.15 |
| November 2023 | ₹120.62 | ₹121.30 |
| October 2023 | ₹103.12 | ₹103.70 |
| September 2023 | ₹95.06 | ₹95.60 |
| August 2023 | ₹94.72 | ₹95.25 |
| July 2023 | ₹82.59 | ₹83.05 |
| June 2023 | ₹76.62 | ₹77.05 |
| May 2023 | ₹65.08 | ₹65.45 |
| April 2023 | ₹63.89 | ₹64.25 |
| March 2023 | ₹52.26 | ₹52.55 |
| February 2023 | ₹49.57 | ₹49.85 |
| January 2023 | ₹57.28 | ₹57.60 |
| December 2022 | ₹55.79 | ₹56.10 |
| November 2022 | ₹58.52 | ₹58.85 |
| October 2022 | ₹53.75 | ₹54.05 |
| September 2022 | ₹59.02 | ₹59.35 |
| August 2022 | ₹72.59 | ₹73 |
| July 2022 | ₹72.39 | ₹72.80 |
| June 2022 | ₹90.09 | ₹90.60 |
| May 2022 | ₹80.70 | ₹81.15 |
| April 2022 | ₹73.34 | ₹73.75 |
| March 2022 | ₹41.37 | ₹41.60 |
| February 2022 | ₹39.98 | ₹40.20 |
| January 2022 | ₹45.64 | ₹45.90 |
| December 2021 | ₹42.56 | ₹42.80 |
| November 2021 | ₹44.15 | ₹44.40 |
| October 2021 | ₹48.87 | ₹49.15 |
| September 2021 | ₹46.44 | ₹46.70 |
| August 2021 | ₹42.71 | ₹42.95 |
| July 2021 | ₹44.45 | ₹44.70 |
| June 2021 | ₹51.01 | ₹51.30 |
| May 2021 | ₹48.97 | ₹49.25 |
| April 2021 | ₹43.01 | ₹43.25 |
| March 2021 | ₹38.63 | ₹38.85 |
| February 2021 | ₹40.12 | ₹40.35 |
| January 2021 | ₹35.70 | ₹35.90 |
| December 2020 | ₹35.25 | ₹35.45 |
| November 2020 | ₹29.33 | ₹29.50 |
| October 2020 | ₹28.74 | ₹28.90 |
| September 2020 | ₹25.56 | ₹25.70 |
| August 2020 | ₹31.72 | ₹31.90 |
| July 2020 | ₹36.25 | ₹36.45 |
| June 2020 | ₹36.44 | ₹36.65 |
| May 2020 | ₹28.54 | ₹28.70 |
| April 2020 | ₹32.27 | ₹32.45 |
| March 2020 | ₹23.02 | ₹23.15 |
| February 2020 | ₹37.79 | ₹38 |
| January 2020 | ₹45.79 | ₹46.05 |
| December 2019 | ₹44.70 | ₹44.95 |
| November 2019 | ₹47.38 | ₹47.65 |
| October 2019 | ₹54.34 | ₹54.65 |
| September 2019 | ₹48.23 | ₹48.50 |
| August 2019 | ₹45.69 | ₹45.95 |
| July 2019 | ₹59.52 | ₹59.85 |
| June 2019 | ₹60.06 | ₹60.40 |
| May 2019 | ₹62.95 | ₹63.30 |
| April 2019 | ₹70.32 | ₹71.85 |
| March 2019 | ₹72.72 | ₹74.30 |
| February 2019 | ₹63.76 | ₹65.15 |
| January 2019 | ₹66.41 | ₹67.85 |
| December 2018 | ₹73.89 | ₹75.50 |
| November 2018 | ₹72.33 | ₹73.90 |
| October 2018 | ₹79.96 | ₹81.70 |
| September 2018 | ₹70.27 | ₹71.80 |
| August 2018 | ₹79.13 | ₹80.85 |
| July 2018 | ₹79.23 | ₹80.95 |
| June 2018 | ₹79.32 | ₹81.05 |
| May 2018 | ₹87.69 | ₹92.80 |
| April 2018 | ₹102.10 | ₹108.05 |
| March 2018 | ₹103.80 | ₹109.85 |
| February 2018 | ₹112.69 | ₹119.25 |
| January 2018 | ₹121.85 | ₹128.95 |
| December 2017 | ₹121.76 | ₹128.85 |
| November 2017 | ₹115.57 | ₹122.30 |
| October 2017 | ₹134.51 | ₹142.35 |
| September 2017 | ₹119.92 | ₹126.90 |
| August 2017 | ₹131.21 | ₹138.85 |
| July 2017 | ₹112.17 | ₹124.25 |
| June 2017 | ₹101.54 | ₹118.25 |
| May 2017 | ₹112.61 | ₹131.15 |
| April 2017 | ₹114.72 | ₹133.60 |
| March 2017 | ₹91.58 | ₹106.65 |
| February 2017 | ₹92.95 | ₹108.25 |
| January 2017 | ₹83.89 | ₹97.70 |
| December 2016 | ₹84.32 | ₹98.20 |
| November 2016 | ₹85.05 | ₹99.05 |
| October 2016 | ₹78.87 | ₹91.85 |
| September 2016 | ₹74.19 | ₹86.40 |
| August 2016 | ₹67.10 | ₹78.15 |
| July 2016 | ₹69.51 | ₹80.95 |
| June 2016 | ₹58.39 | ₹68 |
| May 2016 | ₹58.26 | ₹67.85 |
| April 2016 | ₹58.05 | ₹67.60 |
| March 2016 | ₹57.87 | ₹67.40 |
| February 2016 | ₹49.46 | ₹57.60 |
| January 2016 | ₹56.03 | ₹65.25 |
| December 2015 | ₹58.26 | ₹67.85 |
| November 2015 | ₹57.36 | ₹66.80 |
| October 2015 | ₹47.01 | ₹54.75 |
| September 2015 | ₹46.15 | ₹53.75 |
| August 2015 | ₹47.57 | ₹55.40 |
| July 2015 | ₹62.42 | ₹72.70 |
| June 2015 | ₹64.44 | ₹75.05 |
| May 2015 | ₹60.54 | ₹70.50 |
| April 2015 | ₹60.06 | ₹69.95 |
| March 2015 | ₹57.87 | ₹67.40 |
| February 2015 | ₹53.49 | ₹62.30 |
| January 2015 | ₹50.70 | ₹59.05 |
| December 2014 | ₹40.40 | ₹47.05 |
| November 2014 | ₹47.23 | ₹55 |
| October 2014 | ₹50.49 | ₹58.80 |
| September 2014 | ₹52.85 | ₹61.55 |
| August 2014 | ₹52.85 | ₹61.55 |
| July 2014 | ₹55.81 | ₹65 |
| June 2014 | ₹61.87 | ₹72.05 |
| May 2014 | ₹57.44 | ₹66.90 |
| April 2014 | ₹51.26 | ₹59.70 |
| March 2014 | ₹40.96 | ₹47.70 |
| February 2014 | ₹32.89 | ₹38.30 |
| January 2014 | ₹36.58 | ₹42.60 |
| December 2013 | ₹36.45 | ₹42.45 |
| November 2013 | ₹36.02 | ₹41.95 |
| October 2013 | ₹34.56 | ₹40.25 |
| September 2013 | ₹28.77 | ₹33.50 |
| August 2013 | ₹26.45 | ₹30.80 |
| July 2013 | ₹27.95 | ₹32.55 |
| June 2013 | ₹30.91 | ₹36 |
| May 2013 | ₹37.14 | ₹43.25 |
| April 2013 | ₹40.79 | ₹47.50 |
| March 2013 | ₹42.50 | ₹49.50 |
| February 2013 | ₹51.18 | ₹59.60 |
| January 2013 | ₹55.04 | ₹64.10 |
| December 2012 | ₹52.42 | ₹61.05 |
| November 2012 | ₹52.03 | ₹60.60 |
| October 2012 | ₹54.44 | ₹63.40 |
| September 2012 | ₹52.38 | ₹61 |
| August 2012 | ₹53.62 | ₹62.45 |
| July 2012 | ₹49.97 | ₹58.20 |
| June 2012 | ₹45.76 | ₹54.20 |
| May 2012 | ₹46.90 | ₹55.55 |
| April 2012 | ₹52.85 | ₹62.60 |
| March 2012 | ₹57.84 | ₹68.50 |
| February 2012 | ₹59.99 | ₹71.05 |
| January 2012 | ₹51.76 | ₹61.30 |
| December 2011 | ₹43.53 | ₹51.55 |
| November 2011 | ₹50.91 | ₹60.30 |
| October 2011 | ₹54.29 | ₹64.30 |
| September 2011 | ₹52.39 | ₹62.05 |
| August 2011 | ₹53.36 | ₹63.20 |
| July 2011 | ₹67.12 | ₹79.50 |
| June 2011 | ₹64.68 | ₹77.75 |
| May 2011 | ₹61.56 | ₹74 |
| April 2011 | ₹61.22 | ₹73.60 |
| March 2011 | ₹53.53 | ₹64.35 |
| February 2011 | ₹47 | ₹56.50 |
| January 2011 | ₹56.03 | ₹67.35 |
| December 2010 | ₹61.02 | ₹73.35 |
| November 2010 | ₹59.48 | ₹71.50 |
| October 2010 | ₹67.63 | ₹81.30 |
| September 2010 | ₹64.72 | ₹77.80 |
| August 2010 | ₹62.39 | ₹75 |
| July 2010 | ₹63.47 | ₹76.30 |
| June 2010 | ₹61.87 | ₹75.45 |
| May 2010 | ₹56.05 | ₹68.35 |
| April 2010 | ₹62.81 | ₹76.60 |
| March 2010 | ₹62.40 | ₹76.10 |
| February 2010 | ₹60.68 | ₹74 |
| January 2010 | ₹63.84 | ₹77.85 |
| December 2009 | ₹63.96 | ₹78 |
| November 2009 | ₹63.75 | ₹77.75 |
| October 2009 | ₹61.21 | ₹74.65 |
| September 2009 | ₹74.54 | ₹90.90 |
| August 2009 | ₹70.44 | ₹85.90 |
| July 2009 | ₹68.59 | ₹84.75 |
| June 2009 | ₹66.48 | ₹82.15 |
| May 2009 | ₹61.18 | ₹75.60 |
| April 2009 | ₹39.90 | ₹49.30 |
| March 2009 | ₹33.26 | ₹41.10 |
| February 2009 | ₹31.60 | ₹39.05 |
| January 2009 | ₹29.98 | ₹37.05 |
| December 2008 | ₹33.50 | ₹41.40 |
| November 2008 | ₹27.76 | ₹34.30 |
| October 2008 | ₹31.16 | ₹38.50 |
| September 2008 | ₹43.42 | ₹53.65 |
| August 2008 | ₹50.42 | ₹62.30 |
| July 2008 | ₹53.53 | ₹66.15 |
| June 2008 | ₹41.68 | ₹51.50 |
| May 2008 | ₹66.77 | ₹83.85 |
| April 2008 | ₹80.74 | ₹101.40 |
| March 2008 | ₹62.31 | ₹78.25 |
| February 2008 | ₹68.08 | ₹85.50 |
| January 2008 | ₹61.95 | ₹77.80 |
| December 2007 | ₹108.29 | ₹136 |
| November 2007 | ₹96.35 | ₹121 |
| October 2007 | ₹65.21 | ₹81.90 |
| September 2007 | ₹57.77 | ₹72.55 |
| August 2007 | ₹33.72 | ₹42.35 |
| July 2007 | ₹34.52 | ₹44.15 |
| June 2007 | ₹31.59 | ₹40.40 |
| May 2007 | ₹32.25 | ₹41.25 |
| April 2007 | ₹31.74 | ₹40.60 |
| March 2007 | ₹26.50 | ₹33.90 |
| February 2007 | ₹28.69 | ₹36.70 |
| January 2007 | ₹34.87 | ₹44.60 |
| December 2006 | ₹31.82 | ₹40.70 |
| November 2006 | ₹31.51 | ₹40.30 |
| October 2006 | ₹32.25 | ₹41.25 |
| September 2006 | ₹33.34 | ₹42.65 |
| August 2006 | ₹32.41 | ₹41.45 |
| July 2006 | ₹26.84 | ₹34.95 |
| June 2006 | ₹27.84 | ₹36.25 |
| May 2006 | ₹32.94 | ₹42.90 |
| April 2006 | ₹39.93 | ₹52 |
| March 2006 | ₹32.48 | ₹42.30 |
| February 2006 | ₹33.36 | ₹43.45 |
| January 2006 | ₹34.90 | ₹45.45 |
| December 2005 | ₹36.24 | ₹47.20 |
| November 2005 | ₹36.90 | ₹48.05 |
| October 2005 | ₹35.17 | ₹45.80 |
| September 2005 | ₹40.51 | ₹52.75 |
| August 2005 | ₹40.85 | ₹53.20 |
| July 2005 | ₹37.76 | ₹50.10 |
| June 2005 | ₹33.39 | ₹44.30 |
| May 2005 | ₹35.57 | ₹47.20 |
| April 2005 | ₹34.82 | ₹46.20 |
| March 2005 | ₹35.65 | ₹47.30 |
| February 2005 | ₹37.94 | ₹50.35 |
| January 2005 | ₹39.07 | ₹51.85 |
| December 2004 | ₹40.81 | ₹54.15 |
| November 2004 | ₹33.91 | ₹45 |
| October 2004 | ₹34.21 | ₹45.40 |
| September 2004 | ₹33.88 | ₹44.95 |
| August 2004 | ₹33.46 | ₹44.40 |
| July 2004 | ₹36.17 | ₹48 |
| June 2004 | ₹28.64 | ₹38 |
| May 2004 | ₹32.86 | ₹43.60 |
| April 2004 | ₹42.58 | ₹56.50 |
| March 2004 | ₹41.15 | ₹54.60 |
| February 2004 | ₹40.36 | ₹53.55 |
| January 2004 | ₹41.07 | ₹54.50 |
| December 2003 | ₹38.43 | ₹51 |
| November 2003 | ₹34.52 | ₹45.80 |
| October 2003 | ₹28.22 | ₹37.45 |
| September 2003 | ₹28.45 | ₹37.75 |
| August 2003 | ₹31.80 | ₹42.20 |
| July 2003 | ₹18.50 | ₹24.55 |
| June 2003 | ₹18.12 | ₹24.05 |
| May 2003 | ₹14.51 | ₹19.25 |
| April 2003 | ₹7.20 | ₹9.55 |
| March 2003 | ₹6.14 | ₹8.15 |
| February 2003 | ₹6.07 | ₹8.05 |
| January 2003 | ₹5.65 | ₹7.50 |
| December 2002 | ₹5.35 | ₹7.10 |
| November 2002 | ₹6.03 | ₹8 |
| October 2002 | ₹5.46 | ₹7.25 |
| September 2002 | ₹5.73 | ₹7.60 |
| August 2002 | ₹5.77 | ₹7.65 |
| July 2002 | ₹6.48 | ₹8.60 |
| June 2002 | ₹7.61 | ₹10.10 |
| May 2002 | ₹6.33 | ₹8.40 |
| April 2002 | ₹5.43 | ₹7.20 |
| March 2002 | ₹5.24 | ₹6.95 |
| February 2002 | ₹6.10 | ₹8.10 |
| January 2002 | ₹5.09 | ₹6.75 |
| December 2001 | ₹5.16 | ₹6.85 |
| November 2001 | ₹6.03 | ₹8 |
| October 2001 | ₹5.31 | ₹7.05 |
| September 2001 | ₹4.86 | ₹6.45 |
| August 2001 | ₹4.30 | ₹5.70 |
| July 2001 | ₹4.56 | ₹6.05 |
| June 2001 | ₹5.12 | ₹6.80 |
| May 2001 | ₹5.39 | ₹7.15 |
| April 2001 | ₹5.65 | ₹7.50 |
| March 2001 | ₹6.03 | ₹8 |
| February 2001 | ₹6.41 | ₹8.50 |
| January 2001 | ₹6.78 | ₹9 |
| December 2000 | ₹6.78 | ₹9 |
| November 2000 | ₹6.71 | ₹8.90 |
| October 2000 | ₹6.44 | ₹8.55 |
| September 2000 | ₹6.90 | ₹9.15 |
| August 2000 | ₹6.48 | ₹8.60 |
| July 2000 | ₹6.90 | ₹9.15 |
| June 2000 | ₹7.72 | ₹10.25 |
| May 2000 | ₹7.42 | ₹9.85 |
| April 2000 | ₹8.29 | ₹11 |
| March 2000 | ₹10.93 | ₹14.50 |
| February 2000 | ₹10.55 | ₹14 |
| January 2000 | ₹11.19 | ₹14.85 |
| December 1999 | ₹12.62 | ₹16.75 |
| November 1999 | ₹13 | ₹17.25 |
| October 1999 | ₹13.64 | ₹18.10 |
| September 1999 | ₹16.13 | ₹21.40 |
| August 1999 | ₹16.54 | ₹21.95 |
| July 1999 | ₹13.11 | ₹17.40 |
| June 1999 | ₹14.24 | ₹18.90 |
| May 1999 | ₹9.42 | ₹12.50 |
| April 1999 | ₹7.46 | ₹9.90 |
| March 1999 | ₹7.84 | ₹10.40 |
| February 1999 | ₹9.61 | ₹12.75 |
| January 1999 | ₹9.50 | ₹12.60 |
| December 1998 | ₹9.68 | ₹12.85 |
| November 1998 | ₹9.87 | ₹13.10 |
| October 1998 | ₹10.32 | ₹13.70 |
| September 1998 | ₹10.66 | ₹14.15 |
| August 1998 | ₹11.76 | ₹15.60 |
| July 1998 | ₹11.49 | ₹15.25 |
| June 1998 | ₹12.06 | ₹16 |
| May 1998 | ₹13.57 | ₹18 |
| April 1998 | ₹14.73 | ₹19.55 |
| March 1998 | ₹14.39 | ₹19.10 |
| February 1998 | ₹14.28 | ₹18.95 |
| January 1998 | ₹14.02 | ₹18.60 |
| December 1997 | ₹14.92 | ₹19.80 |
| November 1997 | ₹15.45 | ₹20.50 |
| October 1997 | ₹16.43 | ₹21.80 |
| September 1997 | ₹16.09 | ₹21.35 |
| August 1997 | ₹16.77 | ₹22.25 |
| July 1997 | ₹17.52 | ₹23.25 |
| June 1997 | ₹13.83 | ₹18.35 |
| May 1997 | ₹12.92 | ₹17.15 |
| April 1997 | ₹14.05 | ₹18.65 |
| March 1997 | ₹13.57 | ₹18 |
| February 1997 | ₹15.56 | ₹20.65 |
| January 1997 | ₹14.13 | ₹18.75 |
| December 1996 | ₹16.65 | ₹22.10 |
| November 1996 | ₹12.28 | ₹16.30 |
| October 1996 | ₹13.53 | ₹17.95 |
| September 1996 | ₹14.70 | ₹19.50 |
| August 1996 | ₹17.33 | ₹23 |
| July 1996 | ₹19.37 | ₹25.70 |
| June 1996 | ₹21.37 | ₹28.35 |
| May 1996 | ₹21.97 | ₹29.15 |
| April 1996 | ₹24.12 | ₹32 |
| March 1996 | ₹20.72 | ₹27.50 |
| February 1996 | ₹21.10 | ₹28 |
| January 1996 | ₹19.82 | ₹26.30 |
| December 1995 | ₹22.46 | ₹29.80 |
| November 1995 | ₹22.23 | ₹29.50 |
| October 1995 | ₹26.56 | ₹35.25 |
| September 1995 | ₹28.56 | ₹37.90 |
| August 1995 | ₹29.13 | ₹38.65 |
| July 1995 | ₹32.67 | ₹43.35 |
| June 1995 | ₹31.73 | ₹42.10 |
| May 1995 | ₹34.29 | ₹45.50 |
| April 1995 | ₹33.39 | ₹44.30 |
| March 1995 | ₹36.17 | ₹48 |
| February 1995 | ₹38.13 | ₹50.60 |
| January 1995 | ₹40.66 | ₹53.95 |
| December 1994 | ₹41.60 | ₹55.20 |
| November 1994 | ₹47.48 | ₹63 |
MRPL.BO
Price: ₹210.20
52 week price:
Dividend Yield: 0.01%
Earnings Per Share: 20.52 INR
P/E Ratio: 7.68
Exchange: BSE
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 365.4 billion
Average Dividend Frequency: 1