MRF Limited (BOM:500290)
India
· Delayed Price · Currency is INR 153,155
-422 (-0.27%)
At close: Dec 5, 2025
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154,099.95 | 154,250.00 | 153,008.55 | 153,154.80 | 153,154.80 | -0.27% | 82 |
| Dec 4, 2025 | 153,298.95 | 153,850.00 | 151,745.85 | 153,576.90 | 153,576.90 | 0.94% | 253 |
| Dec 3, 2025 | 153,990.00 | 153,990.00 | 151,916.15 | 152,150.50 | 152,150.50 | -1.56% | 141 |
| Dec 2, 2025 | 152,749.95 | 155,500.00 | 152,749.95 | 154,562.30 | 154,562.30 | 1.37% | 482 |
| Dec 1, 2025 | 153,599.95 | 153,599.95 | 151,564.40 | 152,478.20 | 152,478.20 | 0.04% | 86 |
| Nov 28, 2025 | 154,799.85 | 154,799.85 | 152,100.00 | 152,409.85 | 152,409.85 | -0.98% | 190 |
| Nov 27, 2025 | 154,000.00 | 154,585.20 | 153,600.00 | 153,912.65 | 153,912.65 | -0.30% | 100 |
| Nov 26, 2025 | 155,799.60 | 155,799.90 | 153,845.85 | 154,373.05 | 154,373.05 | -0.24% | 89 |
| Nov 25, 2025 | 154,500.05 | 155,000.00 | 153,812.55 | 154,743.55 | 154,743.55 | -0.78% | 112 |
| Nov 24, 2025 | 153,000.00 | 157,350.00 | 151,850.00 | 155,967.55 | 155,967.55 | 2.28% | 653 |
| Nov 21, 2025 | 152,200.00 | 154,695.00 | 152,010.00 | 152,491.90 | 152,491.90 | 0.34% | 353 |
| Nov 20, 2025 | 153,100.15 | 154,650.00 | 151,654.95 | 151,968.85 | 151,965.85 | -0.96% | 400 |
| Nov 19, 2025 | 155,600.00 | 155,600.00 | 153,150.00 | 153,442.40 | 153,439.37 | -1.10% | 373 |
| Nov 18, 2025 | 157,415.60 | 157,415.60 | 154,500.00 | 155,145.85 | 155,142.79 | -1.28% | 323 |
| Nov 17, 2025 | 158,699.95 | 158,900.00 | 156,630.15 | 157,160.15 | 157,157.05 | -0.17% | 193 |
| Nov 14, 2025 | 159,399.95 | 159,500.00 | 157,000.00 | 157,432.05 | 157,428.94 | -0.59% | 365 |
| Nov 13, 2025 | 157,597.05 | 159,315.15 | 157,597.05 | 158,374.15 | 158,371.02 | 0.49% | 79 |
| Nov 12, 2025 | 158,300.00 | 159,349.95 | 157,300.00 | 157,596.70 | 157,593.59 | -0.30% | 61 |
| Nov 11, 2025 | 158,589.95 | 158,999.95 | 157,174.80 | 158,071.65 | 158,068.53 | 0.15% | 135 |
| Nov 10, 2025 | 159,799.95 | 159,799.95 | 157,500.05 | 157,840.95 | 157,837.83 | -0.65% | 180 |
| Nov 7, 2025 | 157,288.80 | 159,300.00 | 155,748.60 | 158,879.75 | 158,876.61 | 1.01% | 269 |
| Nov 6, 2025 | 157,890.05 | 159,374.15 | 156,729.80 | 157,288.80 | 157,285.69 | -0.38% | 78 |
| Nov 4, 2025 | 159,000.00 | 159,613.10 | 157,448.65 | 157,888.35 | 157,885.23 | -0.25% | 111 |
| Nov 3, 2025 | 157,588.05 | 159,629.75 | 157,588.05 | 158,287.30 | 158,284.18 | 0.44% | 248 |
| Oct 31, 2025 | 159,300.00 | 159,300.00 | 157,319.85 | 157,588.10 | 157,584.99 | -0.34% | 113 |
| Oct 30, 2025 | 160,000.15 | 160,739.75 | 157,600.70 | 158,124.85 | 158,121.73 | -1.10% | 219 |
| Oct 29, 2025 | 160,000.00 | 160,100.45 | 158,237.85 | 159,881.35 | 159,878.19 | 1.04% | 315 |
| Oct 28, 2025 | 160,700.00 | 162,235.00 | 158,000.00 | 158,237.80 | 158,234.68 | -0.72% | 604 |
| Oct 27, 2025 | 161,619.95 | 161,620.00 | 159,200.00 | 159,380.75 | 159,377.60 | -0.49% | 179 |
| Oct 24, 2025 | 162,294.90 | 163,500.00 | 159,500.00 | 160,158.60 | 160,155.44 | -1.33% | 434 |
| Oct 23, 2025 | 162,050.00 | 162,800.00 | 160,015.25 | 162,311.20 | 162,308.00 | 0.51% | 247 |
| Oct 21, 2025 | 161,999.95 | 162,977.20 | 160,400.00 | 161,486.40 | 161,483.21 | 0.03% | 116 |
| Oct 20, 2025 | 156,500.05 | 163,400.00 | 156,500.05 | 161,434.50 | 161,431.31 | 3.58% | 647 |
| Oct 17, 2025 | 155,799.00 | 160,000.00 | 155,100.30 | 155,855.70 | 155,852.62 | 0.31% | 196 |
| Oct 16, 2025 | 156,888.85 | 156,915.20 | 154,800.00 | 155,367.45 | 155,364.38 | 0.07% | 101 |
| Oct 15, 2025 | 157,530.00 | 157,849.35 | 155,005.05 | 155,262.70 | 155,259.63 | -1.44% | 289 |
| Oct 14, 2025 | 156,853.35 | 158,632.70 | 153,716.30 | 157,529.75 | 157,526.64 | 0.43% | 250 |
| Oct 13, 2025 | 153,994.50 | 157,043.65 | 153,994.50 | 156,853.40 | 156,850.30 | 1.08% | 156 |
| Oct 10, 2025 | 156,500.00 | 157,252.90 | 153,450.00 | 155,181.25 | 155,178.19 | -0.72% | 266 |
| Oct 9, 2025 | 155,803.95 | 157,583.00 | 155,365.00 | 156,308.75 | 156,305.66 | 0.77% | 258 |
| Oct 8, 2025 | 153,653.30 | 160,119.90 | 152,753.80 | 155,114.45 | 155,111.39 | 0.95% | 925 |
| Oct 7, 2025 | 152,311.05 | 154,160.40 | 151,037.05 | 153,653.35 | 153,650.32 | 0.86% | 230 |
| Oct 6, 2025 | 153,075.00 | 154,000.00 | 151,000.00 | 152,339.95 | 152,336.94 | -0.48% | 199 |
| Oct 3, 2025 | 148,630.30 | 154,499.95 | 147,500.00 | 153,075.55 | 153,072.53 | 2.99% | 626 |
| Oct 1, 2025 | 147,400.00 | 149,981.50 | 145,800.00 | 148,630.25 | 148,627.32 | 1.89% | 576 |
| Sep 30, 2025 | 147,500.00 | 148,380.80 | 145,450.90 | 145,868.25 | 145,865.37 | -0.16% | 322 |
| Sep 29, 2025 | 149,149.80 | 149,711.40 | 145,110.00 | 146,103.05 | 146,100.17 | -1.68% | 414 |
| Sep 26, 2025 | 151,300.00 | 151,510.00 | 148,000.00 | 148,598.15 | 148,595.22 | -1.17% | 207 |
| Sep 25, 2025 | 153,745.00 | 153,745.00 | 150,000.00 | 150,354.20 | 150,351.23 | -2.22% | 276 |
| Sep 24, 2025 | 153,501.05 | 155,500.65 | 152,975.00 | 153,767.30 | 153,764.26 | -1.41% | 276 |
| Sep 23, 2025 | 152,785.50 | 156,250.00 | 152,785.45 | 155,968.00 | 155,964.92 | 2.08% | 758 |
| Sep 22, 2025 | 148,000.00 | 154,055.00 | 148,000.00 | 152,785.50 | 152,782.48 | 1.90% | 883 |
| Sep 19, 2025 | 150,049.95 | 151,000.00 | 148,150.00 | 149,939.60 | 149,936.64 | 0.61% | 239 |
| Sep 18, 2025 | 151,199.95 | 151,310.00 | 148,668.35 | 149,035.90 | 149,032.96 | -0.80% | 275 |
| Sep 17, 2025 | 150,800.05 | 152,167.85 | 149,689.95 | 150,235.45 | 150,232.48 | -0.41% | 180 |
| Sep 16, 2025 | 148,498.95 | 152,394.00 | 147,798.85 | 150,860.60 | 150,857.62 | 2.37% | 789 |
| Sep 15, 2025 | 147,900.00 | 148,780.00 | 146,927.65 | 147,369.30 | 147,366.39 | 0.54% | 300 |
| Sep 12, 2025 | 146,600.05 | 148,399.00 | 146,101.05 | 146,573.95 | 146,571.06 | 0.08% | 302 |
| Sep 11, 2025 | 146,000.00 | 147,199.95 | 144,776.95 | 146,452.45 | 146,449.56 | 0.76% | 353 |
| Sep 10, 2025 | 149,221.00 | 150,530.55 | 145,000.00 | 145,343.10 | 145,340.23 | -2.59% | 502 |
| Sep 9, 2025 | 147,710.50 | 149,600.00 | 146,501.00 | 149,214.85 | 149,211.90 | 1.52% | 145 |
| Sep 8, 2025 | 149,499.95 | 149,700.00 | 146,600.00 | 146,975.65 | 146,972.75 | -0.74% | 310 |
| Sep 5, 2025 | 150,698.95 | 150,698.95 | 147,685.00 | 148,078.60 | 148,075.68 | -1.09% | 233 |
| Sep 4, 2025 | 150,401.00 | 155,554.95 | 149,010.00 | 149,711.55 | 149,708.59 | -0.49% | 582 |
| Sep 3, 2025 | 153,000.05 | 154,300.50 | 150,217.00 | 150,444.10 | 150,441.13 | -2.27% | 727 |
| Sep 2, 2025 | 144,950.05 | 154,860.00 | 144,218.20 | 153,943.90 | 153,940.86 | 6.28% | 3,507 |
| Sep 1, 2025 | 141,699.90 | 145,499.00 | 141,000.00 | 144,850.35 | 144,847.49 | 2.65% | 574 |
| Aug 29, 2025 | 142,290.05 | 142,722.25 | 140,000.00 | 141,108.65 | 141,105.86 | -0.83% | 388 |
| Aug 28, 2025 | 142,406.85 | 143,671.85 | 141,152.70 | 142,290.05 | 142,287.24 | -0.08% | 335 |
| Aug 26, 2025 | 146,800.00 | 146,800.00 | 141,760.10 | 142,406.85 | 142,404.04 | -2.95% | 454 |
| Aug 25, 2025 | 148,000.00 | 148,000.00 | 146,096.50 | 146,738.55 | 146,735.65 | -0.50% | 344 |
| Aug 22, 2025 | 149,299.95 | 149,299.95 | 147,008.30 | 147,479.90 | 147,476.99 | -0.45% | 322 |
| Aug 21, 2025 | 149,699.95 | 150,000.00 | 147,514.75 | 148,150.70 | 148,147.78 | -0.39% | 457 |
| Aug 20, 2025 | 147,246.35 | 149,159.60 | 146,280.00 | 148,736.95 | 148,734.01 | 1.52% | 405 |
| Aug 19, 2025 | 143,840.25 | 148,900.00 | 143,840.25 | 146,513.80 | 146,510.91 | 1.35% | 812 |
| Aug 18, 2025 | 141,000.00 | 145,249.95 | 138,792.50 | 144,562.85 | 144,560.00 | 4.43% | 507 |
| Aug 14, 2025 | 138,840.00 | 139,591.70 | 137,828.40 | 138,430.85 | 138,428.12 | -0.31% | 574 |
| Aug 13, 2025 | 141,999.95 | 141,999.95 | 138,011.85 | 138,854.75 | 138,852.01 | -1.21% | 232 |
| Aug 12, 2025 | 142,121.00 | 142,446.85 | 138,006.00 | 140,562.30 | 140,559.53 | -1.03% | 357 |
| Aug 11, 2025 | 142,400.05 | 143,555.20 | 141,100.00 | 142,024.70 | 142,021.90 | -0.52% | 187 |
| Aug 8, 2025 | 144,422.00 | 144,422.00 | 142,157.30 | 142,771.35 | 142,768.53 | -0.70% | 142 |
| Aug 7, 2025 | 145,410.00 | 145,705.15 | 138,000.05 | 143,771.90 | 143,769.06 | -1.80% | 430 |
| Aug 6, 2025 | 146,995.00 | 147,320.25 | 145,719.10 | 146,404.00 | 146,401.11 | 0.47% | 122 |
| Aug 5, 2025 | 145,299.95 | 146,299.70 | 144,128.95 | 145,715.85 | 145,712.97 | 0.95% | 262 |
| Aug 4, 2025 | 145,966.00 | 147,070.05 | 144,001.10 | 144,338.55 | 144,335.70 | -1.11% | 474 |
| Aug 1, 2025 | 148,200.00 | 149,249.00 | 145,145.20 | 145,964.75 | 145,961.87 | -1.28% | 585 |
| Jul 31, 2025 | 149,499.95 | 149,499.95 | 147,300.00 | 147,856.30 | 147,853.38 | -1.39% | 215 |
| Jul 30, 2025 | 150,100.00 | 150,450.00 | 148,558.15 | 149,946.30 | 149,943.34 | 0.42% | 134 |
| Jul 29, 2025 | 147,500.00 | 149,917.55 | 147,500.00 | 149,312.25 | 149,309.30 | 1.11% | 181 |
| Jul 28, 2025 | 149,000.00 | 150,500.05 | 147,459.35 | 147,677.45 | 147,674.53 | -0.98% | 125 |
| Jul 25, 2025 | 150,500.00 | 151,161.70 | 148,500.00 | 149,138.80 | 149,135.86 | -1.15% | 263 |
| Jul 24, 2025 | 150,497.95 | 152,127.50 | 150,092.50 | 150,875.70 | 150,872.72 | 0.68% | 343 |
| Jul 23, 2025 | 149,000.00 | 150,150.00 | 148,732.50 | 149,851.40 | 149,848.44 | 1.06% | 399 |
| Jul 22, 2025 | 148,001.05 | 150,800.00 | 148,000.00 | 148,275.00 | 148,272.07 | -0.02% | 210 |
| Jul 21, 2025 | 149,198.95 | 149,199.00 | 146,513.70 | 148,308.95 | 148,306.02 | 0.19% | 247 |
| Jul 18, 2025 | 150,550.20 | 151,666.15 | 147,617.05 | 148,034.75 | 148,031.83 | -1.46% | 313 |
| Jul 17, 2025 | 152,470.00 | 153,000.00 | 149,664.50 | 150,228.00 | 149,996.04 | -1.49% | 495 |
| Jul 16, 2025 | 150,300.00 | 152,995.00 | 150,216.25 | 152,492.75 | 152,257.29 | 1.09% | 790 |
| Jul 15, 2025 | 149,500.00 | 151,190.00 | 148,445.55 | 150,854.30 | 150,621.37 | 1.34% | 663 |
| Jul 14, 2025 | 146,300.05 | 150,870.60 | 146,300.05 | 148,864.30 | 148,634.44 | 0.35% | 1,285 |