MRPL.NSMRPL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $147.00 | $147.00 | $142.25 | $145.18 | 11.17M |
| 1/12/2026 | $139.70 | $142.93 | $136.02 | $140.36 | 3.94M |
| 1/9/2026 | $143.00 | $143.41 | $138.40 | $139.20 | 2.40M |
| 1/8/2026 | $146.99 | $147.00 | $141.74 | $142.62 | 2.84M |
| 1/7/2026 | $147.99 | $151.16 | $146.21 | $146.82 | 2.18M |
| 1/6/2026 | $149.50 | $149.50 | $145.10 | $148.17 | 3.78M |
| 1/5/2026 | $151.50 | $156.37 | $148.50 | $149.36 | 3.40M |
| 1/2/2026 | $152.75 | $153.58 | $149.20 | $151.31 | 3.89M |
| 1/1/2026 | $151.00 | $156.79 | $149.77 | $153.48 | 12.51M |
| 12/31/2025 | $142.49 | $158.50 | $142.31 | $152.03 | 50.28M |
| 12/30/2025 | $144.49 | $144.82 | $141.23 | $141.76 | 1.54M |
| 12/29/2025 | $145.01 | $146.60 | $143.50 | $144.21 | 1.32M |
| 12/26/2025 | $144.57 | $146.95 | $144.41 | $145.01 | 1.44M |
| 12/24/2025 | $146.69 | $148.45 | $145.50 | $146.05 | 1.46M |
| 12/23/2025 | $148.50 | $150.70 | $146.20 | $146.66 | 1.87M |
| 12/22/2025 | $150.00 | $150.45 | $147.80 | $148.88 | 1.50M |
| 12/19/2025 | $143.81 | $149.32 | $143.81 | $148.22 | 4.19M |
| 12/18/2025 | $147.30 | $147.94 | $143.02 | $143.70 | 2.37M |
| 12/17/2025 | $148.89 | $151.00 | $147.42 | $148.25 | 3.30M |
| 12/16/2025 | $150.25 | $154.40 | $147.65 | $148.71 | 6.92M |
| 12/15/2025 | $149.20 | $153.37 | $148.80 | $149.76 | 3.10M |
| 12/12/2025 | $150.20 | $151.36 | $148.40 | $148.95 | 2.11M |
| 12/11/2025 | $152.76 | $153.05 | $149.40 | $149.68 | 1.66M |
| 12/10/2025 | $153.00 | $156.39 | $151.41 | $153.64 | 2.22M |
| 12/9/2025 | $149.76 | $155.35 | $146.14 | $153.71 | 5.27M |
| 12/8/2025 | $153.60 | $156.00 | $149.15 | $150.51 | 3.34M |
| 12/5/2025 | $156.70 | $156.83 | $153.41 | $153.74 | 1.55M |
| 12/4/2025 | $159.18 | $160.54 | $156.01 | $156.73 | 2.10M |
| 12/3/2025 | $159.00 | $159.90 | $156.30 | $159.41 | 3.34M |
| 12/2/2025 | $161.50 | $164.39 | $158.10 | $158.98 | 4.80M |
| 12/1/2025 | $159.20 | $164.45 | $158.86 | $161.96 | 7.05M |
| 11/28/2025 | $160.15 | $160.90 | $157.58 | $158.06 | 2.74M |
| 11/27/2025 | $161.42 | $162.64 | $158.68 | $160.24 | 4.03M |
| 11/26/2025 | $166.64 | $167.40 | $158.10 | $160.62 | 7.94M |
| 11/25/2025 | $167.00 | $169.35 | $164.27 | $165.79 | 3.79M |
| 11/24/2025 | $171.16 | $171.93 | $164.00 | $166.82 | 4.62M |
| 11/21/2025 | $174.70 | $176.80 | $169.48 | $170.28 | 6.95M |
| 11/19/2025 | $178.50 | $178.50 | $173.10 | $174.09 | 3.83M |
| 11/18/2025 | $183.60 | $183.70 | $177.57 | $178.39 | 8.35M |
| 11/17/2025 | $172.18 | $185.00 | $172.18 | $183.52 | 23.87M |
| 11/14/2025 | $173.57 | $175.36 | $171.10 | $171.83 | 2.85M |
| 11/13/2025 | $174.60 | $178.17 | $172.58 | $173.63 | 4.63M |
| 11/12/2025 | $178.79 | $182.20 | $173.00 | $174.51 | 9.11M |
| 11/11/2025 | $170.55 | $179.80 | $169.27 | $178.35 | 15.41M |
| 11/10/2025 | $173.35 | $178.36 | $168.88 | $170.57 | 8.50M |
| 11/7/2025 | $169.86 | $175.30 | $167.64 | $172.49 | 12.55M |
| 11/6/2025 | $175.02 | $178.25 | $168.25 | $169.86 | 15.74M |
| 11/4/2025 | $168.00 | $180.30 | $167.08 | $175.92 | 40.34M |
| 11/3/2025 | $166.40 | $173.00 | $164.60 | $168.59 | 16.10M |
| 10/31/2025 | $161.69 | $171.39 | $159.32 | $166.40 | 27.86M |
| 10/30/2025 | $160.00 | $168.75 | $158.14 | $162.58 | 28.58M |
| 10/29/2025 | $153.00 | $163.49 | $152.21 | $159.42 | 31.20M |
| 10/28/2025 | $150.00 | $154.30 | $148.88 | $152.90 | 10.11M |
| 10/27/2025 | $145.69 | $152.90 | $144.20 | $149.72 | 13.23M |
| 10/24/2025 | $146.00 | $147.20 | $143.41 | $145.31 | 4.51M |
| 10/23/2025 | $150.46 | $150.49 | $144.30 | $146.00 | 4.94M |
| 10/21/2025 | $151.25 | $152.07 | $149.60 | $150.46 | 1.71M |
| 10/20/2025 | $141.00 | $153.40 | $139.33 | $151.53 | 31.62M |
| 10/17/2025 | $143.59 | $144.20 | $140.00 | $140.87 | 3.17M |
| 10/16/2025 | $152.14 | $154.50 | $143.00 | $143.59 | 43.78M |
| 10/15/2025 | $141.01 | $144.00 | $139.10 | $142.10 | 2.59M |