NSE:MRPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	156.70	156.83	153.41	153.70	-	-1.93%	1,550,123
Dec 4, 2025	159.18	160.54	156.01	156.73	156.73	-1.68%	2,099,580
Dec 3, 2025	159.00	159.90	156.30	159.41	159.41	0.27%	3,343,453
Dec 2, 2025	161.50	164.39	158.10	158.98	158.98	-1.84%	4,799,558
Dec 1, 2025	159.20	164.45	158.86	161.96	161.96	2.47%	7,051,687
Nov 28, 2025	160.15	160.90	157.58	158.06	158.06	-1.36%	2,743,765
Nov 27, 2025	161.42	162.64	158.68	160.24	160.24	-0.24%	4,033,016
Nov 26, 2025	166.64	167.40	158.10	160.62	160.62	-3.12%	7,942,141
Nov 25, 2025	167.00	169.35	164.27	165.79	165.79	-0.62%	3,788,991
Nov 24, 2025	171.16	171.93	164.00	166.82	166.82	-2.03%	4,621,689
Nov 21, 2025	174.70	176.80	169.48	170.28	170.28	-2.27%	6,951,116
Nov 20, 2025	174.10	180.89	173.69	174.23	174.23	0.08%	11,327,870
Nov 19, 2025	178.50	178.50	173.10	174.09	174.09	-2.41%	3,829,133
Nov 18, 2025	183.60	183.70	177.57	178.39	178.39	-2.80%	8,350,448
Nov 17, 2025	172.18	185.00	172.18	183.52	183.52	6.80%	23,868,090
Nov 14, 2025	173.57	175.36	171.10	171.83	171.83	-1.04%	2,851,039
Nov 13, 2025	174.60	178.17	172.58	173.63	173.63	-0.50%	4,633,087
Nov 12, 2025	178.79	182.20	173.00	174.51	174.51	-2.15%	9,113,334
Nov 11, 2025	170.55	179.80	169.27	178.35	178.35	4.56%	15,409,640
Nov 10, 2025	173.35	178.36	168.88	170.57	170.57	-1.11%	8,500,922
Nov 7, 2025	169.86	175.30	167.64	172.49	172.49	1.55%	12,549,930
Nov 6, 2025	175.02	178.25	168.25	169.86	169.86	-3.44%	15,743,580
Nov 4, 2025	168.00	180.30	167.08	175.92	175.92	4.35%	40,337,240
Nov 3, 2025	166.40	173.00	164.60	168.59	168.59	1.32%	16,102,580
Oct 31, 2025	161.69	171.39	159.32	166.40	166.40	2.35%	27,857,580
Oct 30, 2025	160.00	168.75	158.14	162.58	162.58	1.98%	28,581,920
Oct 29, 2025	153.00	163.49	152.21	159.42	159.42	4.26%	31,201,330
Oct 28, 2025	150.00	154.30	148.88	152.90	152.90	2.12%	10,108,430
Oct 27, 2025	145.69	152.90	144.20	149.72	149.72	3.03%	13,234,290
Oct 24, 2025	146.00	147.20	143.41	145.31	145.31	-0.47%	4,510,342
Oct 23, 2025	150.46	150.49	144.30	146.00	146.00	-2.96%	4,940,589
Oct 21, 2025	151.25	152.07	149.60	150.46	150.46	-0.71%	1,710,720
Oct 20, 2025	141.00	153.40	139.33	151.53	151.53	7.57%	31,615,780
Oct 17, 2025	143.59	144.20	140.00	140.87	140.87	-1.89%	3,174,176
Oct 16, 2025	152.14	154.50	143.00	143.59	143.59	1.05%	43,781,730
Oct 15, 2025	141.01	144.00	139.10	142.10	142.10	0.77%	2,588,751
Oct 14, 2025	143.00	143.56	138.30	141.01	141.01	-1.15%	2,609,175
Oct 13, 2025	143.85	143.85	141.50	142.65	142.65	-0.83%	1,228,465
Oct 10, 2025	145.90	146.35	143.15	143.85	143.85	-1.03%	1,533,737
Oct 9, 2025	146.80	148.32	144.41	145.34	145.34	-0.95%	1,863,295
Oct 8, 2025	148.80	149.29	146.25	146.74	146.74	-1.70%	3,319,283
Oct 7, 2025	148.00	154.20	146.88	149.28	149.28	1.13%	18,883,830
Oct 6, 2025	144.00	148.44	141.61	147.61	147.61	2.94%	10,653,690
Oct 3, 2025	134.49	146.77	132.15	143.40	143.40	7.57%	17,510,610
Oct 1, 2025	132.80	136.30	132.64	133.31	133.31	0.39%	2,150,382
Sep 30, 2025	135.40	135.48	131.67	132.79	132.79	-0.98%	2,183,300
Sep 29, 2025	128.19	137.60	127.56	134.11	134.11	5.28%	15,577,550
Sep 26, 2025	129.20	130.59	126.10	127.39	127.39	-1.78%	1,843,966
Sep 25, 2025	128.00	130.90	127.35	129.70	129.70	1.76%	1,782,834
Sep 24, 2025	129.35	129.79	127.13	127.46	127.46	-1.28%	785,037