Skip to main content
MRF Limited (BOM:500290)
India flag India · Delayed Price · Currency is INR
130,216
-1,981 (-1.50%)
At close: Apr 28, 2026

MRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132,999.90132,999.90130,000.00130,215.85130,215.85-1.50%299
Apr 27, 2026132,600.00133,772.00131,822.75132,196.50132,196.500.05%345
Apr 24, 2026134,652.95135,650.00131,800.05132,133.05132,133.05-1.87%597
Apr 23, 2026137,135.15137,135.15134,357.00134,652.95134,652.95-1.81%574
Apr 22, 2026139,900.00140,070.70136,276.40137,135.20137,135.20-1.69%478
Apr 21, 2026139,999.95140,535.10139,201.00139,494.55139,494.550.15%597
Apr 20, 2026139,885.00140,347.40138,511.50139,281.55139,281.55-0.35%254
Apr 17, 2026139,100.05139,993.10138,196.05139,772.65139,772.650.74%625
Apr 16, 2026138,650.00140,550.00138,178.15138,752.55138,752.550.71%353
Apr 15, 2026137,000.00138,155.00136,200.00137,768.65137,768.652.51%892
Apr 13, 2026134,999.95135,500.00133,500.10134,393.40134,393.40-1.66%410
Apr 10, 2026134,999.95137,500.00134,549.00136,666.25136,666.252.01%463
Apr 9, 2026133,100.05135,444.85131,510.00133,969.60133,969.600.68%968
Apr 8, 2026132,150.00134,298.80131,000.00133,061.05133,061.054.58%1,440
Apr 7, 2026127,085.85127,856.25125,111.00127,229.15127,229.150.23%291
Apr 6, 2026127,995.00127,999.95125,521.00126,931.60126,931.600.38%628
Apr 2, 2026127,000.00128,230.10125,650.00126,446.05126,446.05-2.15%565
Apr 1, 2026134,196.65134,196.65128,710.30129,230.10129,230.100.63%347
Mar 30, 2026129,473.50129,994.95124,700.15128,417.90128,417.90-0.82%741
Mar 27, 2026129,999.65130,500.00127,550.00129,473.55129,473.55-0.37%1,063
Mar 25, 2026127,645.15130,849.20127,645.15129,955.95129,955.951.72%631
Mar 24, 2026127,400.00128,860.00125,500.00127,763.80127,763.802.16%827
Mar 23, 2026127,400.00127,400.00123,430.50125,062.45125,062.45-2.03%708
Mar 20, 2026132,398.85132,398.85127,000.00127,652.85127,652.85-2.24%693
Mar 19, 2026132,900.00132,900.00130,500.00130,575.40130,575.40-2.41%218
Mar 18, 2026133,800.00135,000.00133,563.60133,805.90133,805.900.91%132
Mar 17, 2026133,300.00134,319.95132,261.80132,593.70132,593.700.09%384
Mar 16, 2026135,500.00135,500.00131,020.00132,471.25132,471.25-1.83%715
Mar 13, 2026136,600.00137,700.00134,465.90134,944.85134,944.85-2.09%176
Mar 12, 2026135,700.00138,150.00134,777.65137,828.75137,828.751.32%214
Mar 11, 2026138,334.95138,334.95135,860.00136,034.95136,034.95-0.84%189
Mar 10, 2026136,500.00138,300.00136,500.00137,188.55137,188.551.61%413
Mar 9, 2026136,500.00138,255.65134,590.00135,013.30135,013.30-2.71%292
Mar 6, 2026139,800.00142,346.75138,310.00138,771.50138,771.50-1.02%229
Mar 5, 2026136,049.95140,499.95136,049.95140,195.30140,195.303.87%555
Mar 4, 2026137,000.00138,349.20134,369.25134,967.70134,967.70-2.85%671
Mar 2, 2026135,000.05139,540.00135,000.05138,920.95138,920.95-1.51%1,073
Feb 27, 2026144,200.00144,920.00140,602.40141,054.95141,054.95-1.75%445
Feb 26, 2026147,295.00147,945.85143,114.50143,570.50143,570.50-2.76%444
Feb 25, 2026144,500.00147,995.00144,500.00147,646.85147,646.852.64%264
Feb 24, 2026146,699.95146,699.95142,597.75143,846.05143,846.05-1.36%326
Feb 23, 2026145,465.05146,535.00144,366.25145,832.10145,832.10-0.38%165
Feb 20, 2026144,441.00147,002.45144,441.00146,389.60146,389.600.45%283
Feb 19, 2026147,667.80147,667.80144,900.00145,727.05145,727.05-1.31%135
Feb 18, 2026147,800.05148,995.00147,300.00147,667.80147,667.80-0.16%133
Feb 17, 2026148,000.00148,500.00146,472.50147,908.25147,908.250.56%280
Feb 16, 2026151,799.95151,799.95146,500.00147,077.80147,077.80-2.01%247
Feb 13, 2026150,150.00151,999.95148,500.10150,089.35150,089.35-0.68%378
Feb 12, 2026151,700.00152,500.00149,850.30151,119.00151,116.00-0.45%647
Feb 11, 2026148,800.00152,438.50148,716.45151,795.90151,792.892.21%585
Feb 10, 2026145,899.95149,237.35145,283.40148,513.95148,511.002.22%740
Feb 9, 2026146,495.20149,494.95143,313.05145,283.35145,280.47-0.83%967
Feb 6, 2026134,900.00149,000.00133,661.80146,495.05146,492.148.57%4,470
Feb 5, 2026139,298.85139,298.85134,546.25134,933.55134,930.87-2.00%344
Feb 4, 2026137,000.00139,762.60136,000.05137,691.25137,688.520.67%453
Feb 3, 2026135,500.00138,000.00134,414.75136,773.55136,770.832.26%315
Feb 2, 2026131,600.00134,249.95131,205.00133,745.30133,742.641.24%295
Feb 1, 2026133,000.00134,300.00131,289.30132,102.55132,099.93-0.05%283
Jan 30, 2026131,700.00133,115.20130,000.00132,166.70132,164.080.99%503
Jan 29, 2026135,300.05135,300.05130,500.05130,875.45130,872.85-3.04%686
Jan 28, 2026135,900.00136,878.40134,750.00134,985.40134,982.72-0.63%342
Jan 27, 2026138,030.00139,490.60135,375.50135,842.70135,840.00-1.20%462
Jan 23, 2026142,700.00142,888.70136,900.25137,490.65137,487.92-3.35%365
Jan 22, 2026140,092.00142,700.00140,092.00142,261.70142,258.881.55%335
Jan 21, 2026142,800.00142,800.00137,900.00140,091.35140,088.57-2.08%405
Jan 20, 2026144,000.00144,034.70141,822.90143,072.75143,069.910.03%270
Jan 19, 2026142,840.00145,218.85141,489.95143,034.70143,031.860.11%432
Jan 16, 2026146,899.95146,899.95142,551.30142,871.10142,868.26-1.91%410
Jan 14, 2026147,900.00147,900.00145,400.00145,649.65145,646.76-1.57%232
Jan 13, 2026149,779.95149,779.95147,139.60147,965.70147,962.76-0.59%283
Jan 12, 2026147,100.25149,500.00145,323.75148,844.80148,841.851.19%429
Jan 9, 2026148,750.00149,381.45146,595.00147,099.20147,096.28-1.05%388
Jan 8, 2026149,000.10150,499.95148,100.00148,660.60148,657.65-1.02%273
Jan 7, 2026150,999.00150,999.00149,700.00150,186.75150,183.770.06%161
Jan 6, 2026151,450.00151,450.00149,700.00150,097.15150,094.17-0.25%181
Jan 5, 2026150,600.05151,715.00149,415.95150,467.60150,464.61-0.32%418
Jan 2, 2026151,555.00154,000.00150,500.00150,947.80150,944.80-0.32%140
Jan 1, 2026152,761.35153,092.70151,130.30151,433.20151,430.19-0.87%265
Dec 31, 2025151,150.05153,361.00151,150.05152,761.35152,758.32-0.03%505
Dec 30, 2025148,400.05155,000.00148,153.60152,813.85152,810.822.72%581
Dec 29, 2025150,051.35151,080.85148,000.00148,768.70148,765.75-0.96%457
Dec 26, 2025151,430.85152,200.00149,915.00150,211.95150,208.97-0.79%276
Dec 24, 2025154,499.95154,499.95151,105.00151,413.30151,410.29-1.23%265
Dec 23, 2025154,999.95154,999.95153,055.00153,300.75153,297.71-0.37%129
Dec 22, 2025153,736.00154,199.95153,450.05153,866.25153,863.200.09%226
Dec 19, 2025152,300.00155,360.00152,250.00153,735.35153,732.301.27%1,114
Dec 18, 2025151,755.00152,839.95150,500.00151,806.30151,803.290.12%336
Dec 17, 2025153,000.00153,199.50151,150.05151,626.45151,623.44-0.80%163
Dec 16, 2025152,500.00153,467.65152,400.05152,853.90152,850.87-0.14%75
Dec 15, 2025152,250.00153,344.70151,300.00153,065.75153,062.710.38%128
Dec 12, 2025153,100.00153,384.65152,152.00152,489.75152,486.72-0.73%156
Dec 11, 2025152,000.00153,697.15150,555.00153,610.90153,607.851.40%167
Dec 10, 2025152,500.10153,306.75151,100.00151,489.90151,486.89-0.50%103
Dec 9, 2025152,770.95153,499.95151,500.00152,252.90152,249.88-0.84%235
Dec 8, 2025153,999.95153,999.95152,400.00153,538.65153,535.600.25%111
Dec 5, 2025154,099.95154,250.00153,008.55153,154.80153,151.76-0.27%82
Dec 4, 2025153,298.95153,850.00151,745.85153,576.90153,573.850.94%253
Dec 3, 2025153,990.00153,990.00151,916.15152,150.50152,147.48-1.56%141
Dec 2, 2025152,749.95155,500.00152,749.95154,562.30154,559.231.37%482
Dec 1, 2025153,599.95153,599.95151,564.40152,478.20152,475.170.04%86