MRF Limited (BOM:500290)
India
· Delayed Price · Currency is INR 135,013
-3,758 (-2.71%)
At close: Mar 9, 2026
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136,500.00 | 138,255.65 | 134,590.00 | 135,013.30 | 135,013.30 | -2.71% | 292 |
| Mar 6, 2026 | 139,800.00 | 142,346.75 | 138,310.00 | 138,771.50 | 138,771.50 | -1.02% | 229 |
| Mar 5, 2026 | 136,049.95 | 140,499.95 | 136,049.95 | 140,195.30 | 140,195.30 | 3.87% | 555 |
| Mar 4, 2026 | 137,000.00 | 138,349.20 | 134,369.25 | 134,967.70 | 134,967.70 | -2.85% | 671 |
| Mar 2, 2026 | 135,000.05 | 139,540.00 | 135,000.05 | 138,920.95 | 138,920.95 | -1.51% | 1,073 |
| Feb 27, 2026 | 144,200.00 | 144,920.00 | 140,602.40 | 141,054.95 | 141,054.95 | -1.75% | 445 |
| Feb 26, 2026 | 147,295.00 | 147,945.85 | 143,114.50 | 143,570.50 | 143,570.50 | -2.76% | 444 |
| Feb 25, 2026 | 144,500.00 | 147,995.00 | 144,500.00 | 147,646.85 | 147,646.85 | 2.64% | 264 |
| Feb 24, 2026 | 146,699.95 | 146,699.95 | 142,597.75 | 143,846.05 | 143,846.05 | -1.36% | 326 |
| Feb 23, 2026 | 145,465.05 | 146,535.00 | 144,366.25 | 145,832.10 | 145,832.10 | -0.38% | 165 |
| Feb 20, 2026 | 144,441.00 | 147,002.45 | 144,441.00 | 146,389.60 | 146,389.60 | 0.45% | 283 |
| Feb 19, 2026 | 147,667.80 | 147,667.80 | 144,900.00 | 145,727.05 | 145,727.05 | -1.31% | 135 |
| Feb 18, 2026 | 147,800.05 | 148,995.00 | 147,300.00 | 147,667.80 | 147,667.80 | -0.16% | 133 |
| Feb 17, 2026 | 148,000.00 | 148,500.00 | 146,472.50 | 147,908.25 | 147,908.25 | 0.56% | 280 |
| Feb 16, 2026 | 151,799.95 | 151,799.95 | 146,500.00 | 147,077.80 | 147,077.80 | -2.01% | 247 |
| Feb 13, 2026 | 150,150.00 | 151,999.95 | 148,500.10 | 150,089.35 | 150,089.35 | -0.68% | 378 |
| Feb 12, 2026 | 151,700.00 | 152,500.00 | 149,850.30 | 151,119.00 | 151,116.00 | -0.45% | 647 |
| Feb 11, 2026 | 148,800.00 | 152,438.50 | 148,716.45 | 151,795.90 | 151,792.89 | 2.21% | 585 |
| Feb 10, 2026 | 145,899.95 | 149,237.35 | 145,283.40 | 148,513.95 | 148,511.00 | 2.22% | 740 |
| Feb 9, 2026 | 146,495.20 | 149,494.95 | 143,313.05 | 145,283.35 | 145,280.47 | -0.83% | 967 |
| Feb 6, 2026 | 134,900.00 | 149,000.00 | 133,661.80 | 146,495.05 | 146,492.14 | 8.57% | 4,470 |
| Feb 5, 2026 | 139,298.85 | 139,298.85 | 134,546.25 | 134,933.55 | 134,930.87 | -2.00% | 344 |
| Feb 4, 2026 | 137,000.00 | 139,762.60 | 136,000.05 | 137,691.25 | 137,688.52 | 0.67% | 453 |
| Feb 3, 2026 | 135,500.00 | 138,000.00 | 134,414.75 | 136,773.55 | 136,770.83 | 2.26% | 315 |
| Feb 2, 2026 | 131,600.00 | 134,249.95 | 131,205.00 | 133,745.30 | 133,742.64 | 1.24% | 295 |
| Feb 1, 2026 | 133,000.00 | 134,300.00 | 131,289.30 | 132,102.55 | 132,099.93 | -0.05% | 283 |
| Jan 30, 2026 | 131,700.00 | 133,115.20 | 130,000.00 | 132,166.70 | 132,164.08 | 0.99% | 503 |
| Jan 29, 2026 | 135,300.05 | 135,300.05 | 130,500.05 | 130,875.45 | 130,872.85 | -3.04% | 686 |
| Jan 28, 2026 | 135,900.00 | 136,878.40 | 134,750.00 | 134,985.40 | 134,982.72 | -0.63% | 342 |
| Jan 27, 2026 | 138,030.00 | 139,490.60 | 135,375.50 | 135,842.70 | 135,840.00 | -1.20% | 462 |
| Jan 23, 2026 | 142,700.00 | 142,888.70 | 136,900.25 | 137,490.65 | 137,487.92 | -3.35% | 365 |
| Jan 22, 2026 | 140,092.00 | 142,700.00 | 140,092.00 | 142,261.70 | 142,258.88 | 1.55% | 335 |
| Jan 21, 2026 | 142,800.00 | 142,800.00 | 137,900.00 | 140,091.35 | 140,088.57 | -2.08% | 405 |
| Jan 20, 2026 | 144,000.00 | 144,034.70 | 141,822.90 | 143,072.75 | 143,069.91 | 0.03% | 270 |
| Jan 19, 2026 | 142,840.00 | 145,218.85 | 141,489.95 | 143,034.70 | 143,031.86 | 0.11% | 432 |
| Jan 16, 2026 | 146,899.95 | 146,899.95 | 142,551.30 | 142,871.10 | 142,868.26 | -1.91% | 410 |
| Jan 14, 2026 | 147,900.00 | 147,900.00 | 145,400.00 | 145,649.65 | 145,646.76 | -1.57% | 232 |
| Jan 13, 2026 | 149,779.95 | 149,779.95 | 147,139.60 | 147,965.70 | 147,962.76 | -0.59% | 283 |
| Jan 12, 2026 | 147,100.25 | 149,500.00 | 145,323.75 | 148,844.80 | 148,841.85 | 1.19% | 429 |
| Jan 9, 2026 | 148,750.00 | 149,381.45 | 146,595.00 | 147,099.20 | 147,096.28 | -1.05% | 388 |
| Jan 8, 2026 | 149,000.10 | 150,499.95 | 148,100.00 | 148,660.60 | 148,657.65 | -1.02% | 273 |
| Jan 7, 2026 | 150,999.00 | 150,999.00 | 149,700.00 | 150,186.75 | 150,183.77 | 0.06% | 161 |
| Jan 6, 2026 | 151,450.00 | 151,450.00 | 149,700.00 | 150,097.15 | 150,094.17 | -0.25% | 181 |
| Jan 5, 2026 | 150,600.05 | 151,715.00 | 149,415.95 | 150,467.60 | 150,464.61 | -0.32% | 418 |
| Jan 2, 2026 | 151,555.00 | 154,000.00 | 150,500.00 | 150,947.80 | 150,944.80 | -0.32% | 140 |
| Jan 1, 2026 | 152,761.35 | 153,092.70 | 151,130.30 | 151,433.20 | 151,430.19 | -0.87% | 265 |
| Dec 31, 2025 | 151,150.05 | 153,361.00 | 151,150.05 | 152,761.35 | 152,758.32 | -0.03% | 505 |
| Dec 30, 2025 | 148,400.05 | 155,000.00 | 148,153.60 | 152,813.85 | 152,810.82 | 2.72% | 581 |
| Dec 29, 2025 | 150,051.35 | 151,080.85 | 148,000.00 | 148,768.70 | 148,765.75 | -0.96% | 457 |
| Dec 26, 2025 | 151,430.85 | 152,200.00 | 149,915.00 | 150,211.95 | 150,208.97 | -0.79% | 276 |
| Dec 24, 2025 | 154,499.95 | 154,499.95 | 151,105.00 | 151,413.30 | 151,410.29 | -1.23% | 265 |
| Dec 23, 2025 | 154,999.95 | 154,999.95 | 153,055.00 | 153,300.75 | 153,297.71 | -0.37% | 129 |
| Dec 22, 2025 | 153,736.00 | 154,199.95 | 153,450.05 | 153,866.25 | 153,863.20 | 0.09% | 226 |
| Dec 19, 2025 | 152,300.00 | 155,360.00 | 152,250.00 | 153,735.35 | 153,732.30 | 1.27% | 1,114 |
| Dec 18, 2025 | 151,755.00 | 152,839.95 | 150,500.00 | 151,806.30 | 151,803.29 | 0.12% | 336 |
| Dec 17, 2025 | 153,000.00 | 153,199.50 | 151,150.05 | 151,626.45 | 151,623.44 | -0.80% | 163 |
| Dec 16, 2025 | 152,500.00 | 153,467.65 | 152,400.05 | 152,853.90 | 152,850.87 | -0.14% | 75 |
| Dec 15, 2025 | 152,250.00 | 153,344.70 | 151,300.00 | 153,065.75 | 153,062.71 | 0.38% | 128 |
| Dec 12, 2025 | 153,100.00 | 153,384.65 | 152,152.00 | 152,489.75 | 152,486.72 | -0.73% | 156 |
| Dec 11, 2025 | 152,000.00 | 153,697.15 | 150,555.00 | 153,610.90 | 153,607.85 | 1.40% | 167 |
| Dec 10, 2025 | 152,500.10 | 153,306.75 | 151,100.00 | 151,489.90 | 151,486.89 | -0.50% | 103 |
| Dec 9, 2025 | 152,770.95 | 153,499.95 | 151,500.00 | 152,252.90 | 152,249.88 | -0.84% | 235 |
| Dec 8, 2025 | 153,999.95 | 153,999.95 | 152,400.00 | 153,538.65 | 153,535.60 | 0.25% | 111 |
| Dec 5, 2025 | 154,099.95 | 154,250.00 | 153,008.55 | 153,154.80 | 153,151.76 | -0.27% | 82 |
| Dec 4, 2025 | 153,298.95 | 153,850.00 | 151,745.85 | 153,576.90 | 153,573.85 | 0.94% | 253 |
| Dec 3, 2025 | 153,990.00 | 153,990.00 | 151,916.15 | 152,150.50 | 152,147.48 | -1.56% | 141 |
| Dec 2, 2025 | 152,749.95 | 155,500.00 | 152,749.95 | 154,562.30 | 154,559.23 | 1.37% | 482 |
| Dec 1, 2025 | 153,599.95 | 153,599.95 | 151,564.40 | 152,478.20 | 152,475.17 | 0.04% | 86 |
| Nov 28, 2025 | 154,799.85 | 154,799.85 | 152,100.00 | 152,409.85 | 152,406.82 | -0.98% | 190 |
| Nov 27, 2025 | 154,000.00 | 154,585.20 | 153,600.00 | 153,912.65 | 153,909.59 | -0.30% | 100 |
| Nov 26, 2025 | 155,799.60 | 155,799.90 | 153,845.85 | 154,373.05 | 154,369.99 | -0.24% | 89 |
| Nov 25, 2025 | 154,500.05 | 155,000.00 | 153,812.55 | 154,743.55 | 154,740.48 | -0.78% | 112 |
| Nov 24, 2025 | 153,000.00 | 157,350.00 | 151,850.00 | 155,967.55 | 155,964.45 | 2.28% | 653 |
| Nov 21, 2025 | 152,200.00 | 154,695.00 | 152,010.00 | 152,491.90 | 152,488.87 | 0.34% | 353 |
| Nov 20, 2025 | 153,100.15 | 154,650.00 | 151,654.95 | 151,968.85 | 151,962.83 | -0.96% | 400 |
| Nov 19, 2025 | 155,600.00 | 155,600.00 | 153,150.00 | 153,442.40 | 153,436.32 | -1.10% | 373 |
| Nov 18, 2025 | 157,415.60 | 157,415.60 | 154,500.00 | 155,145.85 | 155,139.71 | -1.28% | 323 |
| Nov 17, 2025 | 158,699.95 | 158,900.00 | 156,630.15 | 157,160.15 | 157,153.93 | -0.17% | 193 |
| Nov 14, 2025 | 159,399.95 | 159,500.00 | 157,000.00 | 157,432.05 | 157,425.82 | -0.59% | 365 |
| Nov 13, 2025 | 157,597.05 | 159,315.15 | 157,597.05 | 158,374.15 | 158,367.88 | 0.49% | 79 |
| Nov 12, 2025 | 158,300.00 | 159,349.95 | 157,300.00 | 157,596.70 | 157,590.46 | -0.30% | 61 |
| Nov 11, 2025 | 158,589.95 | 158,999.95 | 157,174.80 | 158,071.65 | 158,065.39 | 0.15% | 135 |
| Nov 10, 2025 | 159,799.95 | 159,799.95 | 157,500.05 | 157,840.95 | 157,834.70 | -0.65% | 180 |
| Nov 7, 2025 | 157,288.80 | 159,300.00 | 155,748.60 | 158,879.75 | 158,873.46 | 1.01% | 269 |
| Nov 6, 2025 | 157,890.05 | 159,374.15 | 156,729.80 | 157,288.80 | 157,282.57 | -0.38% | 78 |
| Nov 4, 2025 | 159,000.00 | 159,613.10 | 157,448.65 | 157,888.35 | 157,882.10 | -0.25% | 111 |
| Nov 3, 2025 | 157,588.05 | 159,629.75 | 157,588.05 | 158,287.30 | 158,281.03 | 0.44% | 248 |
| Oct 31, 2025 | 159,300.00 | 159,300.00 | 157,319.85 | 157,588.10 | 157,581.86 | -0.34% | 113 |
| Oct 30, 2025 | 160,000.15 | 160,739.75 | 157,600.70 | 158,124.85 | 158,118.59 | -1.10% | 219 |
| Oct 29, 2025 | 160,000.00 | 160,100.45 | 158,237.85 | 159,881.35 | 159,875.02 | 1.04% | 315 |
| Oct 28, 2025 | 160,700.00 | 162,235.00 | 158,000.00 | 158,237.80 | 158,231.53 | -0.72% | 604 |
| Oct 27, 2025 | 161,619.95 | 161,620.00 | 159,200.00 | 159,380.75 | 159,374.44 | -0.49% | 179 |
| Oct 24, 2025 | 162,294.90 | 163,500.00 | 159,500.00 | 160,158.60 | 160,152.26 | -1.33% | 434 |
| Oct 23, 2025 | 162,050.00 | 162,800.00 | 160,015.25 | 162,311.20 | 162,304.77 | 0.51% | 247 |
| Oct 21, 2025 | 161,999.95 | 162,977.20 | 160,400.00 | 161,486.40 | 161,480.01 | 0.03% | 116 |
| Oct 20, 2025 | 156,500.05 | 163,400.00 | 156,500.05 | 161,434.50 | 161,428.11 | 3.58% | 647 |
| Oct 17, 2025 | 155,799.00 | 160,000.00 | 155,100.30 | 155,855.70 | 155,849.53 | 0.31% | 196 |
| Oct 16, 2025 | 156,888.85 | 156,915.20 | 154,800.00 | 155,367.45 | 155,361.30 | 0.07% | 101 |
| Oct 15, 2025 | 157,530.00 | 157,849.35 | 155,005.05 | 155,262.70 | 155,256.55 | -1.44% | 289 |
| Oct 14, 2025 | 156,853.35 | 158,632.70 | 153,716.30 | 157,529.75 | 157,523.51 | 0.43% | 250 |