SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MRIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 35.20 | 34.90 | 35.20 | 34.90 | 22400 | 10.00% |
| 01 Apr 2026 | 32.00 | 31.80 | 32.00 | 31.80 | 11200 | 9.97% |
| 30 Mar 2026 | 29.10 | 31.50 | 31.90 | 29.05 | 44800 | -8.49% |
| 27 Mar 2026 | 31.80 | 36.00 | 36.00 | 30.25 | 88000 | -12.40% |
| 25 Mar 2026 | 36.30 | 37.70 | 37.70 | 36.00 | 30400 | -3.71% |
| 24 Mar 2026 | 37.70 | 37.20 | 38.50 | 36.50 | 35200 | -0.79% |
| 23 Mar 2026 | 38.00 | 40.00 | 40.00 | 38.00 | 24000 | -4.40% |
| 20 Mar 2026 | 39.75 | 40.00 | 40.00 | 39.60 | 12800 | 0.25% |
| 19 Mar 2026 | 39.65 | 40.50 | 40.50 | 39.55 | 11200 | -2.10% |
| 18 Mar 2026 | 40.50 | 41.00 | 41.00 | 40.35 | 14400 | -1.22% |
| 17 Mar 2026 | 41.00 | 41.70 | 42.00 | 40.00 | 12800 | 0.00% |
| 16 Mar 2026 | 41.00 | 41.15 | 41.15 | 39.60 | 11200 | -0.36% |
| 13 Mar 2026 | 41.15 | 44.00 | 44.00 | 41.15 | 14400 | -7.22% |
| 12 Mar 2026 | 44.35 | 46.05 | 46.05 | 43.00 | 27200 | -6.93% |
| 11 Mar 2026 | 47.65 | 49.00 | 49.00 | 46.70 | 4800 | -2.76% |
| 10 Mar 2026 | 49.00 | 46.50 | 49.00 | 46.50 | 11200 | 6.87% |
| 09 Mar 2026 | 45.85 | 45.45 | 46.00 | 44.40 | 35200 | -7.09% |
| 06 Mar 2026 | 49.35 | 45.45 | 49.35 | 45.45 | 8000 | 0.71% |
| 05 Mar 2026 | 49.00 | 48.65 | 50.00 | 48.65 | 8000 | -6.49% |
| 02 Mar 2026 | 52.40 | 49.95 | 52.40 | 49.95 | 3200 | 4.90% |
| 27 Feb 2026 | 49.95 | 49.45 | 51.00 | 48.30 | 28800 | 1.11% |
| 26 Feb 2026 | 49.40 | 50.00 | 50.00 | 49.00 | 8000 | -1.79% |
| 25 Feb 2026 | 50.30 | 50.85 | 50.85 | 50.00 | 6400 | 1.11% |
| 24 Feb 2026 | 49.75 | 50.50 | 50.50 | 49.50 | 4800 | -2.83% |
| 23 Feb 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 1600 | 0.00% |
| 20 Feb 2026 | 51.20 | 51.50 | 51.50 | 51.20 | 4800 | 0.39% |
| 19 Feb 2026 | 51.00 | 53.25 | 53.25 | 51.00 | 3200 | -2.30% |
| 18 Feb 2026 | 52.20 | 51.05 | 52.20 | 51.05 | 9600 | 1.75% |
| 17 Feb 2026 | 51.30 | 52.05 | 52.55 | 50.60 | 8000 | -6.22% |
| 16 Feb 2026 | 54.70 | 57.00 | 57.00 | 54.45 | 9600 | 7.25% |
| 13 Feb 2026 | 51.00 | 51.85 | 51.85 | 51.00 | 8000 | -1.64% |
| 12 Feb 2026 | 51.85 | 51.50 | 52.00 | 51.50 | 14400 | -0.29% |
| 11 Feb 2026 | 52.00 | 52.00 | 52.05 | 51.55 | 19200 | 0.48% |
| 10 Feb 2026 | 51.75 | 54.00 | 54.00 | 51.75 | 3200 | -2.36% |
| 09 Feb 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 1600 | 0.00% |
| 06 Feb 2026 | 53.00 | 52.10 | 53.00 | 52.10 | 4800 | -5.36% |
| 03 Feb 2026 | 56.00 | 57.25 | 57.25 | 56.00 | 3200 | 3.23% |
| 02 Feb 2026 | 54.25 | 53.90 | 55.95 | 52.55 | 8000 | -0.64% |
| 29 Jan 2026 | 54.60 | 55.05 | 55.05 | 54.60 | 3200 | -0.82% |
| 28 Jan 2026 | 55.05 | 55.05 | 55.05 | 55.00 | 6400 | 0.09% |
| 27 Jan 2026 | 55.00 | 57.00 | 57.00 | 55.00 | 4800 | -3.68% |
| 23 Jan 2026 | 57.10 | 59.40 | 60.00 | 57.10 | 12800 | 3.82% |
| 22 Jan 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 3200 | -0.09% |
| 21 Jan 2026 | 55.05 | 55.00 | 55.20 | 52.05 | 27200 | -3.34% |
| 20 Jan 2026 | 56.95 | 56.90 | 56.95 | 56.90 | 4800 | -2.06% |
| 19 Jan 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 1600 | -7.48% |
| 16 Jan 2026 | 62.85 | 61.85 | 62.85 | 59.95 | 16000 | -0.87% |
| 14 Jan 2026 | 63.40 | 60.00 | 63.45 | 60.00 | 6400 | 5.67% |
| 13 Jan 2026 | 60.00 | 61.80 | 61.80 | 59.10 | 8000 | -2.91% |
| 12 Jan 2026 | 61.80 | 67.00 | 67.50 | 61.00 | 36800 | -1.36% |
| 09 Jan 2026 | 62.65 | 52.90 | 63.95 | 52.90 | 158400 | 17.54% |
| 08 Jan 2026 | 53.30 | 52.80 | 61.40 | 51.20 | 75200 | 4.10% |
| 07 Jan 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 1600 | -0.97% |
| 06 Jan 2026 | 51.70 | 52.90 | 52.90 | 51.70 | 4800 | -0.48% |
| 02 Jan 2026 | 51.95 | 50.00 | 52.30 | 50.00 | 9600 | 1.86% |
| 01 Jan 2026 | 51.00 | 51.80 | 52.35 | 50.10 | 9600 | 0.99% |
| 31 Dec 2025 | 50.50 | 51.85 | 52.85 | 49.15 | 36800 | -2.51% |
| 30 Dec 2025 | 51.80 | 52.70 | 52.70 | 51.20 | 19200 | -4.95% |
| 26 Dec 2025 | 54.50 | 54.35 | 54.50 | 54.00 | 11200 | 0.28% |
| 24 Dec 2025 | 54.35 | 54.35 | 54.35 | 53.50 | 4800 | 0.00% |
| 23 Dec 2025 | 54.35 | 53.15 | 54.35 | 53.15 | 3200 | 2.26% |
| 22 Dec 2025 | 53.15 | 54.25 | 56.00 | 53.15 | 19200 | -1.76% |
| 19 Dec 2025 | 54.10 | 55.00 | 55.85 | 54.10 | 9600 | -2.17% |
| 18 Dec 2025 | 55.30 | 55.85 | 55.85 | 53.90 | 25600 | -3.15% |
| 17 Dec 2025 | 57.10 | 56.05 | 57.10 | 56.05 | 3200 | -3.87% |
| 16 Dec 2025 | 59.40 | 56.15 | 59.90 | 56.15 | 4800 | 1.19% |
| 15 Dec 2025 | 58.70 | 57.00 | 58.70 | 57.00 | 3200 | 4.92% |
| 12 Dec 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 1600 | 0.00% |
| 11 Dec 2025 | 55.95 | 56.25 | 57.50 | 55.00 | 12800 | -1.84% |
| 10 Dec 2025 | 57.00 | 56.30 | 58.70 | 56.30 | 14400 | 3.07% |
| 09 Dec 2025 | 55.30 | 56.00 | 57.00 | 55.00 | 12800 | -6.19% |
| 08 Dec 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 1600 | -3.20% |
| 05 Dec 2025 | 60.90 | 53.50 | 60.90 | 53.50 | 16000 | -0.16% |
| 03 Dec 2025 | 61.00 | 62.50 | 62.50 | 61.00 | 3200 | 3.65% |
| 02 Dec 2025 | 58.85 | 60.60 | 60.60 | 54.95 | 36800 | -2.49% |
| 01 Dec 2025 | 60.35 | 61.90 | 61.90 | 60.10 | 14400 | -0.90% |
| 28 Nov 2025 | 60.90 | 65.00 | 65.00 | 60.90 | 3200 | -3.33% |
| 27 Nov 2025 | 63.00 | 64.05 | 64.65 | 62.95 | 48000 | -2.33% |
| 26 Nov 2025 | 64.50 | 67.00 | 67.00 | 64.50 | 16000 | -4.30% |
| 21 Nov 2025 | 67.40 | 66.30 | 67.40 | 66.30 | 6400 | -1.10% |
| 20 Nov 2025 | 68.15 | 66.05 | 68.20 | 66.00 | 8000 | 1.56% |
| 19 Nov 2025 | 67.10 | 68.50 | 69.90 | 66.95 | 80000 | 0.22% |
| 18 Nov 2025 | 66.95 | 66.00 | 67.90 | 63.00 | 25600 | 1.44% |
| 17 Nov 2025 | 66.00 | 70.70 | 71.00 | 62.20 | 361600 | -8.33% |
| 14 Nov 2025 | 72.00 | 73.40 | 75.00 | 71.00 | 28800 | -4.00% |
| 13 Nov 2025 | 75.00 | 75.00 | 75.05 | 74.40 | 8000 | -0.13% |
| 12 Nov 2025 | 75.10 | 76.00 | 76.00 | 75.05 | 17600 | -2.34% |
| 11 Nov 2025 | 76.90 | 76.50 | 77.95 | 76.50 | 19200 | 0.52% |
| 10 Nov 2025 | 76.50 | 76.05 | 77.00 | 76.00 | 22400 | 2.00% |
| 07 Nov 2025 | 75.00 | 75.75 | 76.00 | 74.90 | 22400 | -0.40% |
| 06 Nov 2025 | 75.30 | 78.50 | 78.50 | 75.10 | 20800 | -5.58% |
| 04 Nov 2025 | 79.75 | 79.20 | 82.00 | 78.10 | 14400 | 0.57% |
| 03 Nov 2025 | 79.30 | 79.50 | 80.45 | 78.30 | 49600 | 0.25% |
| 31 Oct 2025 | 79.10 | 78.75 | 81.00 | 78.00 | 120000 | 0.00% |
| 30 Oct 2025 | 79.10 | 75.05 | 80.40 | 73.20 | 168000 | 3.47% |
| 29 Oct 2025 | 76.45 | 75.50 | 77.00 | 75.50 | 22400 | 1.39% |
| 28 Oct 2025 | 75.40 | 77.80 | 77.80 | 74.95 | 56000 | -1.63% |
| 27 Oct 2025 | 76.65 | 75.30 | 80.00 | 75.30 | 150400 | 2.27% |
| 24 Oct 2025 | 74.95 | 73.20 | 75.80 | 72.65 | 139200 | 2.39% |
| 23 Oct 2025 | 73.20 | 72.50 | 76.10 | 71.60 | 417600 | 4.05% |
| 21 Oct 2025 | 70.35 | 73.80 | 73.80 | 68.20 | 32000 | -2.02% |
| 20 Oct 2025 | 71.80 | 64.00 | 73.50 | 64.00 | 460800 | 15.62% |
| 17 Oct 2025 | 62.10 | 55.00 | 66.00 | 55.00 | 160000 | 12.91% |
| 16 Oct 2025 | 55.00 | 55.20 | 55.20 | 52.00 | 36800 | 2.04% |
| 15 Oct 2025 | 53.90 | 52.00 | 53.90 | 52.00 | 16000 | 3.65% |
| 14 Oct 2025 | 52.00 | 51.15 | 52.00 | 50.25 | 36800 | 0.00% |
| 13 Oct 2025 | 52.00 | 50.50 | 52.05 | 49.25 | 30400 | 0.00% |
| 10 Oct 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 3200 | 0.00% |
| 09 Oct 2025 | 52.00 | 51.10 | 52.05 | 51.00 | 19200 | 3.28% |
| 08 Oct 2025 | 50.35 | 51.75 | 51.75 | 50.00 | 32000 | -5.00% |
| 07 Oct 2025 | 53.00 | 54.00 | 54.45 | 50.60 | 41600 | -1.85% |
| 06 Oct 2025 | 54.00 | 54.05 | 54.45 | 54.00 | 14400 | -1.82% |
| 03 Oct 2025 | 55.00 | 53.00 | 55.30 | 53.00 | 48000 | 3.68% |
| 01 Oct 2025 | 53.05 | 53.10 | 53.35 | 53.00 | 17600 | 0.09% |
| 30 Sep 2025 | 53.00 | 53.05 | 53.10 | 53.00 | 4800 | 0.00% |
| 29 Sep 2025 | 53.00 | 53.90 | 54.00 | 53.00 | 19200 | -3.64% |
| 26 Sep 2025 | 55.00 | 53.00 | 56.70 | 53.00 | 9600 | 3.68% |
| 25 Sep 2025 | 53.05 | 51.65 | 53.25 | 51.65 | 59200 | -0.84% |
| 24 Sep 2025 | 53.50 | 53.55 | 53.75 | 53.50 | 35200 | 0.66% |
| 23 Sep 2025 | 53.15 | 51.65 | 53.80 | 51.65 | 30400 | 2.90% |
| 22 Sep 2025 | 51.65 | 54.05 | 54.05 | 50.00 | 38400 | -4.44% |
| 19 Sep 2025 | 54.05 | 56.90 | 56.90 | 53.00 | 73600 | -3.31% |
| 18 Sep 2025 | 55.90 | 56.45 | 57.90 | 55.80 | 36800 | -2.70% |
| 17 Sep 2025 | 57.45 | 58.00 | 58.00 | 56.10 | 11200 | -0.69% |
| 16 Sep 2025 | 57.85 | 57.40 | 58.50 | 56.00 | 54400 | -3.10% |
| 15 Sep 2025 | 59.70 | 60.00 | 60.75 | 57.50 | 19200 | -0.50% |
| 12 Sep 2025 | 60.00 | 61.15 | 62.30 | 59.20 | 28800 | -0.41% |
| 11 Sep 2025 | 60.25 | 61.00 | 62.80 | 60.00 | 38400 | -1.87% |
| 10 Sep 2025 | 61.40 | 62.05 | 64.00 | 60.60 | 27200 | -1.84% |
| 09 Sep 2025 | 62.55 | 60.65 | 63.30 | 60.30 | 102400 | 2.63% |
| 08 Sep 2025 | 60.95 | 59.90 | 62.75 | 56.70 | 97600 | 3.39% |
| 05 Sep 2025 | 58.95 | 56.50 | 59.00 | 56.05 | 16000 | 4.43% |
| 04 Sep 2025 | 56.45 | 62.00 | 62.00 | 55.50 | 121600 | -8.06% |
| 03 Sep 2025 | 61.40 | 61.40 | 61.40 | 59.45 | 172800 | 4.96% |
| 02 Sep 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 19200 | 4.93% |
| 01 Sep 2025 | 55.75 | 53.10 | 55.75 | 50.55 | 59200 | 4.99% |
| 29 Aug 2025 | 53.10 | 54.00 | 54.15 | 53.10 | 73600 | -5.01% |
| 28 Aug 2025 | 55.90 | 57.05 | 58.00 | 55.90 | 62400 | -5.01% |
| 26 Aug 2025 | 58.85 | 60.00 | 60.00 | 58.75 | 91200 | -4.85% |
| 25 Aug 2025 | 61.85 | 65.10 | 65.10 | 61.85 | 118400 | -4.99% |
| 22 Aug 2025 | 65.10 | 66.60 | 69.70 | 64.45 | 344000 | -3.98% |
| 21 Aug 2025 | 67.80 | 61.40 | 67.80 | 61.40 | 2536000 | 4.95% |
