Mangalore Refinery and Petroch Recent Share Price (BSE:500109)

BSE:500109 - Mangalore Refinery & Petrochemicals Ltd. Mangalore Refinery and Petroch
Sector: Energy, Industry: Oil & Gas Refining & Marketing

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Feb 2002	INR	7.9	7.95	7.7	7.75	7.75	-0.15 (-1.90%)	38,850
14 Feb 2002	INR	9	9	7.7	7.9	7.9	+0.2 (+2.60%)	41,150
13 Feb 2002	INR	7.6	7.9	7.6	7.7	7.7	+0.2 (+2.67%)	10,200
12 Feb 2002	INR	7.6	7.8	7.5	7.5	7.5	-0.15 (-1.96%)	36,425
11 Feb 2002	INR	8.7	8.7	7.6	7.65	7.65	-0.35 (-4.38%)	51,107
8 Feb 2002	INR	7.9	8.1	7.45	8	8	+0.5 (+6.67%)	56,220
7 Feb 2002	INR	7.8	8.25	7.3	7.5	7.5	-0.4 (-5.06%)	36,947
6 Feb 2002	INR	7.15	8	6.65	7.9	7.9	+1.2 (+17.91%)	83,950
5 Feb 2002	INR	6.7	6.8	6.6	6.7	6.7	+0.2 (+3.08%)	11,805
4 Feb 2002	INR	6.95	6.95	6.5	6.5	6.5	-0.25 (-3.70%)	25,042
1 Feb 2002	INR	6.6	6.85	6.55	6.75	6.75	+0.05 (+0.75%)	14,150
31 Jan 2002	INR	6.75	6.85	6.65	6.7	6.7	0.0 (0.0%)	5,550
30 Jan 2002	INR	6.75	6.9	6.7	6.7	6.7	-0.2 (-2.90%)	10,500
29 Jan 2002	INR	6.7	6.95	6.65	6.9	6.9	-0.1 (-1.43%)	12,051
28 Jan 2002	INR	7.25	7.25	6.9	7	7	+0.15 (+2.19%)	16,550
25 Jan 2002	INR	6.85	7.2	6.75	6.85	6.85	+0.1 (+1.48%)	25,900
24 Jan 2002	INR	6.8	7.1	6.75	6.75	6.75	-0.4 (-5.59%)	11,126
23 Jan 2002	INR	6.75	7.15	6.75	7.15	7.15	+0.45 (+6.72%)	18,650
22 Jan 2002	INR	6.95	7.05	6.7	6.7	6.7	-0.2 (-2.90%)	21,450
21 Jan 2002	INR	7.65	7.65	6.85	6.9	6.9	-0.25 (-3.50%)	21,450
18 Jan 2002	INR	7.4	7.55	7.1	7.15	7.15	-0.15 (-2.05%)	8,400
17 Jan 2002	INR	7	7.5	7	7.3	7.3	-0.05 (-0.68%)	23,888
16 Jan 2002	INR	7	7.7	7	7.35	7.35	+0.4 (+5.76%)	29,967
15 Jan 2002	INR	7.35	7.35	6.8	6.95	6.95	+0.8 (+13.01%)	23,899
14 Jan 2002	INR	6.1	6.5	6.05	6.15	6.15	0.0 (0.0%)	49,500