FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days ₹199.50 ₹258.60 Friday, 31st May 2024 MRPL.NS stock ended at ₹203.15. This is 2.03% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.64% from a day low at ₹201.35 to a day high of ₹210.70.
90 days ₹182.10 ₹259.90
52 weeks ₹64.10 ₹289.25

Historical Mangalore Refinery and Petrochemicals Limited prices

Date Open High Low Close Volume
Mar 19, 2024 ₹212.85 ₹232.20 ₹209.05 ₹220.00 16 532 909
Mar 18, 2024 ₹208.25 ₹221.95 ₹208.25 ₹211.90 5 528 141
Mar 15, 2024 ₹207.50 ₹218.50 ₹196.65 ₹215.65 8 745 391
Mar 14, 2024 ₹187.00 ₹207.90 ₹182.10 ₹207.90 5 620 725
Mar 13, 2024 ₹210.00 ₹214.20 ₹189.00 ₹189.00 5 560 317
Mar 12, 2024 ₹218.85 ₹221.60 ₹205.55 ₹210.00 5 091 732
Mar 11, 2024 ₹233.70 ₹234.45 ₹217.00 ₹218.85 3 020 992
Mar 07, 2024 ₹234.65 ₹237.10 ₹231.15 ₹233.20 2 846 076
Mar 06, 2024 ₹239.85 ₹243.70 ₹228.25 ₹234.60 4 377 943
Mar 05, 2024 ₹229.30 ₹248.40 ₹228.70 ₹239.70 13 542 866
Mar 04, 2024 ₹234.05 ₹234.40 ₹226.05 ₹229.15 3 059 564
Mar 01, 2024 ₹230.40 ₹237.90 ₹228.05 ₹229.15 4 072 745
Feb 29, 2024 ₹232.00 ₹235.65 ₹225.65 ₹227.80 3 593 442
Feb 28, 2024 ₹236.00 ₹251.40 ₹228.00 ₹230.15 11 975 646
Feb 27, 2024 ₹244.00 ₹247.25 ₹234.50 ₹235.60 3 929 817
Feb 26, 2024 ₹246.10 ₹250.95 ₹236.60 ₹243.55 5 911 112
Feb 23, 2024 ₹255.80 ₹255.80 ₹244.20 ₹245.85 5 772 944
Feb 22, 2024 ₹256.80 ₹259.90 ₹242.75 ₹253.05 10 440 875
Feb 21, 2024 ₹276.00 ₹285.00 ₹248.00 ₹252.20 14 372 608
Feb 20, 2024 ₹286.90 ₹286.90 ₹268.55 ₹273.20 13 267 192
Feb 19, 2024 ₹252.00 ₹289.25 ₹247.80 ₹286.10 46 166 051
Feb 16, 2024 ₹239.70 ₹248.65 ₹231.05 ₹241.05 35 316 597
Feb 15, 2024 ₹205.35 ₹244.70 ₹203.20 ₹244.40 65 831 119
Feb 14, 2024 ₹178.00 ₹209.00 ₹176.75 ₹203.95 21 358 111
Feb 13, 2024 ₹183.95 ₹187.70 ₹179.00 ₹182.70 3 036 915

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MRPL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the MRPL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MRPL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Mangalore Refinery and Petrochemicals Limited

Mangalore Refinery and Petrochemicals Limited Mangalore Refinery and Petrochemicals Limited manufactures and sells refined petroleum products in India. The company produces and sells bitumen, furnace oil, high speed diesel, xylol, naphtha pet coke, sulphur, and motor gasoline, as well as polypropylene and other products. The company was incorporated in 1988 and is based in Mangalore, India. Mangalore Refinery and Petrochemicals Limited is a subsidiary of Oil and Natural Gas Corporation Limit... MRPL.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT