All stocks
NSE: MRPL·ISIN INE103A01014·Data to 2026-10-26
Mrpl historical data
₹182.61+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹212.31
52w low
₹136.02
Turnover
₹2,041.9 Cr
Volume
11,39,92,434
1y return
+26.7%
3y CAGR
+25.9%
5y CAGR
+30.1%
10y CAGR
+8.7%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-08-14 | agm | Annual General Meeting |
| 2023-08-17 | agm | Annual General Meeting |
| 2022-08-10 | agm | Annual General Meeting |
| 2021-08-25 | agm | Annual General Meeting |
| 2020-09-10 | agm | Annual General Meeting |
| 2016-08-25 | agm | Annual General Meeting |
| 2015-07-30 | agm | Annual General Meeting |
| 2014-07-25 | other | E-Voting |
| 2013-08-29 | agm | Annual General Meeting |
| 2026-10-21 | dividend | Interim Dividend - Rs 3 Per Share |
| 2026-03-11 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-08-09 | dividend | Dividend - Rs 2 Per Share |
| 2024-02-02 | dividend | Interim Dividend - Re 1 Per Share |
| 2019-05-30 | dividend | Dividend Rs - 1 Per Share |
| 2018-06-28 | dividend | Dividend Rs 3/- Per Share |
| 2017-08-10 | dividend | Dividend - Rs 6/- Per Share(Book Closure Dates Revised) |
| 2012-07-12 | dividend | Annual General Meeting/ Dividend Re.1 Per Share |
| 2011-07-07 | dividend | Annual General Meeting And Dividend Re 1.20 Per Share |
| 2010-07-15 | dividend | Annual General Meeting And Dividend Rs.1.20 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 161.00 | 185.00 | 159.00 | 182.61 | 11,39,92,434 |
| 2026-10-23 | 166.00 | 167.00 | 160.58 | 162.25 | 61,11,828 |
| 2026-10-22 | 167.25 | 168.00 | 163.11 | 165.94 | 62,09,378 |
| 2026-10-21 | 173.00 | 174.09 | 166.64 | 167.52 | 61,27,959 |
| 2026-10-19 | 173.41 | 177.34 | 172.50 | 173.72 | 94,87,154 |
| 2026-10-16 | 176.00 | 176.50 | 169.50 | 172.71 | 1,39,84,495 |
| 2026-10-15 | 189.60 | 191.49 | 171.20 | 174.79 | 5,66,46,756 |
| 2026-10-14 | 176.00 | 186.39 | 176.00 | 185.26 | 1,96,07,669 |
| 2026-10-13 | 174.50 | 176.90 | 170.50 | 175.89 | 49,12,284 |
| 2026-10-12 | 175.00 | 175.30 | 171.50 | 173.72 | 54,32,966 |
| 2026-10-09 | 175.11 | 176.19 | 170.88 | 172.13 | 56,46,953 |
| 2026-10-08 | 182.50 | 183.73 | 170.78 | 173.85 | 1,31,92,536 |
| 2026-10-07 | 174.71 | 184.39 | 174.26 | 182.86 | 2,36,75,207 |
| 2026-10-06 | 173.00 | 176.95 | 171.11 | 174.72 | 97,05,261 |
| 2026-10-05 | 164.79 | 173.70 | 163.25 | 172.43 | 1,30,82,595 |
| 2026-10-01 | 167.27 | 168.20 | 161.50 | 164.76 | 1,29,48,377 |
| 2026-09-30 | 172.50 | 180.80 | 162.50 | 169.29 | 3,08,52,898 |
| 2026-09-29 | 169.50 | 177.49 | 168.06 | 171.65 | 1,59,01,075 |
| 2026-09-28 | 164.50 | 173.60 | 163.50 | 169.80 | 2,17,58,950 |
| 2026-09-25 | 164.45 | 166.39 | 162.76 | 164.60 | 32,44,699 |
| 2026-09-24 | 165.70 | 166.90 | 163.61 | 164.49 | 27,17,313 |
| 2026-09-23 | 164.40 | 169.95 | 164.30 | 166.32 | 55,93,160 |
| 2026-09-22 | 167.65 | 168.06 | 164.00 | 164.44 | 42,79,978 |
| 2026-09-21 | 167.45 | 170.37 | 165.50 | 167.03 | 46,53,785 |
| 2026-09-18 | 164.36 | 167.10 | 162.64 | 165.38 | 48,24,765 |
| 2026-09-17 | 166.11 | 168.43 | 162.40 | 163.77 | 61,12,954 |
| 2026-09-16 | 167.00 | 170.60 | 164.00 | 166.11 | 72,93,502 |
| 2026-09-15 | 175.50 | 176.07 | 166.00 | 166.81 | 87,34,694 |
| 2026-09-11 | 183.99 | 186.83 | 173.51 | 175.86 | 1,57,08,657 |
| 2026-09-10 | 184.98 | 191.90 | 176.01 | 181.32 | 3,11,80,630 |
Get the full MRPL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/MRPL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("MRPL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does MRPL historical data go?
- TejHQ has daily NSE data for MRPL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has MRPL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-08-14); Annual General Meeting (ex-date 2023-08-17); Annual General Meeting (ex-date 2022-08-10); Annual General Meeting (ex-date 2021-08-25); Annual General Meeting (ex-date 2020-09-10); Annual General Meeting (ex-date 2016-08-25); Annual General Meeting (ex-date 2015-07-30); E-Voting (ex-date 2014-07-25); Annual General Meeting (ex-date 2013-08-29). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download MRPL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/MRPL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).