What is the all time high of MRPL?

Mangalore Refinery and Petrochemicals Limited (MRPL) closed at its highest ever adjusted price, ₹277.42, on Feb 19, 2024. Its lowest close was ₹3.73 on Sep 17, 2001.

How much has MRPL returned over the last 10 years?

+129.7% in price terms from the close ten years before Sep 28, 2026, which is +8.7% a year compounded. Over one year the return is +36.1%; over five years +294.0%.

What was the worst drawdown in MRPL history?

-84.9% from the Apr 19, 1996 peak to the Sep 17, 2001 trough on adjusted closes; the previous peak was regained on Aug 18, 2003.

How far back does MRPL historical data go?

The daily series starts on Jan 1, 1996 and runs to Sep 28, 2026: 7,717 trading sessions across 30.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MRPL historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MRPL historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 1, 1996 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MRPL?

Among complete calendar years, 2003 was the best at +621.1% and 2008 the worst at -69.4%, measured close to close.

NSE · MRPL · stock

Mangalore Refinery and Petrochemicals Limited (MRPL) stock price history

Every NSE trading session of Mangalore Refinery and Petrochemicals Limited from Jan 1, 1996 to Sep 28, 2026: 7,717 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MRPL data, free key Year by year table

MRPL adjusted close, 1996 to 2026

MRPLMangalore Refinery and Petrochemicals

₹169.80+36.1% over one year

₹277.42
All time high, 2024: ₹212.00
52 week high, ₹124.92 low: 7,717
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

MRPL key facts

Mangalore Refinery and Petrochemicals Limited (MRPL) closed at ₹169.80 on Sep 28, 2026 on NSE.
MRPL's all time high close is ₹277.42, set on Feb 19, 2024; its all time low close is ₹3.73 on Sep 17, 2001.
MRPL's 52 week range is ₹124.92 to ₹212.00.
MRPL returned +36.1% over the year to Sep 28, 2026 and +294.0% over five years.
Over ten years MRPL returned +130%, +8.7% a year compounded.
MRPL's deepest drawdown was -84.9% from Apr 19, 1996 to Sep 17, 2001.
DataCedar holds 7,717 daily sessions of MRPL history from Jan 1, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MRPL price chart, 1996 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MRPL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.8%
3 months	+10.3%
6 months	-4.1%
Year to date	+22.3%
1 year	+36.1%
3 years	+87.4%
5 years	+294.0%
10 years	+129.7%
Since Jan 1, 1996	+685.2%
Compound annual growth, 30.7 years	+6.9%

MRPL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₹277.42 on Feb 19, 2024
All time low close: ₹3.73 on Sep 17, 2001
52 week high: ₹212.00 on Mar 17, 2026
52 week low: ₹124.92 on Sep 29, 2025
Deepest drawdown: -84.9% from Apr 19, 1996 to Sep 17, 2001, recovered Aug 18, 2003
Best single session: +26.6% on Oct 30, 2007
Worst single session: -40.2% on Jul 2, 2001
Volatility, 1 year annualised: 48.9%
Sessions closing higher, 1 year: 44%
Growth of 1 since 1996: 7.9×
Best calendar year: 2003, +621%
Worst calendar year: 2008, -69%

MRPL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jan 1, 1996; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₹147.88	₹212.00	₹133.21	₹169.80	+14.0%	2.5B	187
2025	₹145.34	₹181.18	₹96.88	₹148.89	+2.4%	1.3B	249
2024	₹128.63	₹280.47	₹123.42	₹145.34	+13.2%	1.5B	246
2023	₹54.38	₹131.13	₹47.49	₹128.39	+137.3%	1.7B	245
2022	₹41.85	₹123.08	₹35.72	₹54.09	+30.2%	1.9B	248
2021	₹34.37	₹55.73	₹32.59	₹41.56	+21.6%	825.3M	248
2020	₹43.39	₹47.44	₹20.01	₹34.18	-21.1%	381M	251
2019	₹71.84	₹72.31	₹38.23	₹43.34	-39.5%	187M	243
2018	₹117.33	₹125.67	₹58.13	₹71.65	-39.3%	388.3M	246
2017	₹81.76	₹134.42	₹80.85	₹118.06	+44.4%	481.6M	248
2016	₹56.62	₹88.01	₹43.25	₹81.76	+44.7%	228.1M	246
2015	₹39.34	₹69.27	₹38.34	₹56.49	+44.2%	273.8M	246
2014	₹35.76	₹67.27	₹31.64	₹39.17	+10.8%	152.9M	244
2013	₹50.29	₹58.28	₹21.90	₹35.34	-30.5%	86.1M	248
2012	₹42.57	₹60.54	₹41.14	₹50.83	+20.1%	119.3M	245
2011	₹59.70	₹69.18	₹40.36	₹42.33	-28.5%	166M	246
2010	₹62.66	₹73.41	₹51.17	₹59.17	-4.7%	345.1M	250
2009	₹33.71	₹80.40	₹27.74	₹62.11	+92.5%	586M	243
2008	₹105.27	₹115.00	₹23.58	₹32.26	-69.4%	693.5M	246
2007	₹30.33	₹114.81	₹24.64	₹105.27	+240.3%	866.8M	248
2006	₹35.17	₹47.94	₹22.37	₹30.93	-11.6%	265.7M	247
2005	₹40.18	₹43.92	₹29.08	₹34.99	-11.7%	315.2M	250
2004	₹37.63	₹50.52	₹21.99	₹39.64	+6.0%	464.6M	260
2003	₹5.15	₹38.87	₹4.93	₹37.41	+621.1%	410.6M	260
2002	₹4.86	₹9.35	₹4.27	₹5.19	+1.4%	44.3M	261
2001	₹8.55	₹8.55	₹3.54	₹5.11	-40.2%	4.9M	261
2000	₹14.43	₹14.47	₹7.96	₹8.55	-29.1%	5.9M	260
1999	₹9.42	₹21.48	₹6.47	₹12.05	+28.4%	25.1M	261
1998	₹14.47	₹19.00	₹8.48	₹9.39	-34.6%	17.1M	261
1997	₹16.80	₹20.09	₹11.76	₹14.36	-12.3%	22.3M	261
1996	₹21.81	₹25.57	₹11.69	₹16.37	n/a	11.7M	262

MRPL monthly closes, last 12 months

Month	Month end close	Change
September 2026	₹169.80	-0.3%
August 2026	₹170.37	+0.3%
July 2026	₹169.94	+14.0%
June 2026	₹149.05	+2.8%
May 2026	₹144.96	-13.5%
April 2026	₹167.55	-6.8%
March 2026	₹179.84	-6.6%
February 2026	₹192.59	+11.4%
January 2026	₹172.89	+16.1%
December 2025	₹148.89	-3.8%
November 2025	₹154.79	-5.0%
October 2025	₹162.96	+25.3%

About the MRPL data

Daily bars. 7,717 sessions from Jan 1, 1996 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MRPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NSE

MPHASIS MphasiS Limited
MPIMANIPAL Manipal Payment and Identity Solutions Limited
MPSLTD MPS Limited
MRF MRF Limited
MSL Mangalam Seeds Limited
MSPL MSP Steel & Power Limited
MSTCLTD Mstc Limited
MSUMI Motherson Sumi Wiring India Limited

Browse NSE

Historical data guides

Common questions

MRPL share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market