MRF Limited (NSE:MRF)
India
· Delayed Price · Currency is INR 134,925
-3,855 (-2.78%)
At close: Mar 9, 2026
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135,910.00 | 137,380.00 | 134,505.00 | 134,870.00 | - | -2.82% | 5,699 |
| Mar 6, 2026 | 140,010.00 | 142,500.00 | 138,250.00 | 138,780.00 | 138,780.00 | -1.02% | 9,417 |
| Mar 5, 2026 | 136,015.00 | 140,500.00 | 136,015.00 | 140,215.00 | 140,215.00 | 3.82% | 12,556 |
| Mar 4, 2026 | 137,480.00 | 138,490.00 | 134,395.00 | 135,050.00 | 135,050.00 | -2.72% | 9,847 |
| Mar 2, 2026 | 136,480.00 | 139,600.00 | 136,100.00 | 138,825.00 | 138,825.00 | -1.53% | 6,735 |
| Feb 27, 2026 | 144,000.00 | 144,700.00 | 140,400.00 | 140,985.00 | 140,985.00 | -1.77% | 14,866 |
| Feb 26, 2026 | 147,350.00 | 147,815.00 | 143,100.00 | 143,520.00 | 143,520.00 | -2.75% | 8,204 |
| Feb 25, 2026 | 145,000.00 | 148,000.00 | 144,245.00 | 147,585.00 | 147,585.00 | 2.53% | 7,166 |
| Feb 24, 2026 | 145,700.00 | 146,200.00 | 142,630.00 | 143,950.00 | 143,950.00 | -1.24% | 7,790 |
| Feb 23, 2026 | 146,645.00 | 146,660.00 | 144,350.00 | 145,760.00 | 145,760.00 | -0.43% | 4,613 |
| Feb 20, 2026 | 144,145.00 | 147,195.00 | 144,145.00 | 146,390.00 | 146,390.00 | 0.54% | 5,043 |
| Feb 19, 2026 | 147,760.00 | 148,160.00 | 144,800.00 | 145,605.00 | 145,605.00 | -1.46% | 4,071 |
| Feb 18, 2026 | 147,970.00 | 148,990.00 | 147,350.00 | 147,760.00 | 147,760.00 | -0.14% | 4,021 |
| Feb 17, 2026 | 147,690.00 | 148,550.00 | 146,565.00 | 147,970.00 | 147,970.00 | 0.61% | 5,191 |
| Feb 16, 2026 | 150,105.00 | 150,990.00 | 146,100.00 | 147,075.00 | 147,075.00 | -2.02% | 6,265 |
| Feb 13, 2026 | 150,750.00 | 151,500.00 | 148,505.00 | 150,105.00 | 150,105.00 | -0.73% | 7,131 |
| Feb 12, 2026 | 152,000.00 | 152,450.00 | 149,800.00 | 151,210.00 | 151,207.00 | -0.35% | 8,080 |
| Feb 11, 2026 | 149,500.00 | 152,450.00 | 149,375.00 | 151,740.00 | 151,736.99 | 2.09% | 11,807 |
| Feb 10, 2026 | 145,420.00 | 149,310.00 | 145,420.00 | 148,640.00 | 148,637.05 | 2.29% | 15,161 |
| Feb 9, 2026 | 147,000.00 | 147,555.00 | 143,250.00 | 145,310.00 | 145,307.12 | -0.78% | 13,111 |
| Feb 6, 2026 | 134,970.00 | 149,070.00 | 133,740.00 | 146,455.00 | 146,452.09 | 8.51% | 64,381 |
| Feb 5, 2026 | 138,455.00 | 138,455.00 | 134,600.00 | 134,970.00 | 134,967.32 | -1.94% | 4,836 |
| Feb 4, 2026 | 137,000.00 | 139,800.00 | 136,010.00 | 137,640.00 | 137,637.27 | 0.72% | 5,376 |
| Feb 3, 2026 | 137,645.00 | 137,645.00 | 135,010.00 | 136,650.00 | 136,647.29 | 2.16% | 5,922 |
| Feb 2, 2026 | 132,295.00 | 134,200.00 | 131,200.00 | 133,765.00 | 133,762.35 | 1.11% | 4,177 |
| Feb 1, 2026 | 133,000.00 | 134,355.00 | 131,455.00 | 132,295.00 | 132,292.38 | 0.10% | 3,220 |
| Jan 30, 2026 | 130,900.00 | 133,000.00 | 130,025.00 | 132,165.00 | 132,162.38 | 0.95% | 18,857 |
| Jan 29, 2026 | 135,500.00 | 135,500.00 | 130,400.00 | 130,915.00 | 130,912.40 | -2.98% | 10,020 |
| Jan 28, 2026 | 136,200.00 | 136,800.00 | 134,430.00 | 134,935.00 | 134,932.32 | -0.64% | 6,515 |
| Jan 27, 2026 | 139,000.00 | 139,000.00 | 135,450.00 | 135,810.00 | 135,807.31 | -1.21% | 5,335 |
| Jan 23, 2026 | 142,675.00 | 142,850.00 | 136,800.00 | 137,475.00 | 137,472.27 | -3.37% | 7,285 |
| Jan 22, 2026 | 140,200.00 | 142,800.00 | 140,200.00 | 142,275.00 | 142,272.18 | 1.59% | 5,051 |
| Jan 21, 2026 | 142,900.00 | 142,900.00 | 137,740.00 | 140,050.00 | 140,047.22 | -2.22% | 10,269 |
| Jan 20, 2026 | 144,000.00 | 144,000.00 | 141,750.00 | 143,235.00 | 143,232.16 | 0.13% | 6,432 |
| Jan 19, 2026 | 143,000.00 | 145,135.00 | 141,505.00 | 143,045.00 | 143,042.16 | 0.14% | 5,832 |
| Jan 16, 2026 | 145,600.00 | 145,665.00 | 142,535.00 | 142,840.00 | 142,837.17 | -1.94% | 8,096 |
| Jan 14, 2026 | 148,000.00 | 148,005.00 | 145,305.00 | 145,665.00 | 145,662.11 | -1.38% | 5,287 |
| Jan 13, 2026 | 149,395.00 | 149,745.00 | 147,115.00 | 147,710.00 | 147,707.07 | -0.69% | 3,618 |
| Jan 12, 2026 | 147,795.00 | 149,500.00 | 145,340.00 | 148,735.00 | 148,732.05 | 1.11% | 4,581 |
| Jan 9, 2026 | 148,500.00 | 149,725.00 | 146,520.00 | 147,095.00 | 147,092.08 | -1.09% | 4,120 |
| Jan 8, 2026 | 150,250.00 | 150,255.00 | 148,100.00 | 148,720.00 | 148,717.05 | -0.94% | 4,338 |
| Jan 7, 2026 | 150,205.00 | 150,600.00 | 149,550.00 | 150,135.00 | 150,132.02 | -0.04% | 3,436 |
| Jan 6, 2026 | 151,585.00 | 151,585.00 | 149,625.00 | 150,195.00 | 150,192.02 | -0.14% | 3,349 |
| Jan 5, 2026 | 150,750.00 | 151,765.00 | 149,700.00 | 150,405.00 | 150,402.02 | -0.19% | 4,627 |
| Jan 2, 2026 | 151,600.00 | 151,960.00 | 150,470.00 | 150,685.00 | 150,682.01 | -0.56% | 3,834 |
| Jan 1, 2026 | 152,500.00 | 153,115.00 | 151,220.00 | 151,535.00 | 151,531.99 | -0.86% | 2,867 |
| Dec 31, 2025 | 151,505.00 | 153,460.00 | 151,500.00 | 152,855.00 | 152,851.97 | 1.17% | 6,063 |
| Dec 30, 2025 | 148,800.00 | 155,205.00 | 148,170.00 | 151,090.00 | 151,087.00 | 1.57% | 8,688 |
| Dec 29, 2025 | 151,000.00 | 151,000.00 | 148,000.00 | 148,760.00 | 148,757.05 | -0.96% | 6,672 |
| Dec 26, 2025 | 152,200.00 | 152,295.00 | 150,000.00 | 150,205.00 | 150,202.02 | -0.81% | 3,539 |
| Dec 24, 2025 | 153,400.00 | 153,885.00 | 151,025.00 | 151,435.00 | 151,432.00 | -1.26% | 4,115 |
| Dec 23, 2025 | 154,880.00 | 154,880.00 | 153,025.00 | 153,360.00 | 153,356.96 | -0.35% | 2,988 |
| Dec 22, 2025 | 153,930.00 | 154,260.00 | 153,400.00 | 153,900.00 | 153,896.95 | 0.21% | 2,771 |
| Dec 19, 2025 | 153,000.00 | 155,385.00 | 152,260.00 | 153,580.00 | 153,576.95 | 0.87% | 8,953 |
| Dec 18, 2025 | 153,000.00 | 153,000.00 | 151,330.00 | 152,260.00 | 152,256.98 | 0.33% | 4,410 |
| Dec 17, 2025 | 152,700.00 | 153,295.00 | 151,120.00 | 151,755.00 | 151,751.99 | -0.59% | 2,903 |
| Dec 16, 2025 | 152,500.00 | 153,355.00 | 152,400.00 | 152,655.00 | 152,651.97 | -0.33% | 1,967 |
| Dec 15, 2025 | 152,550.00 | 153,400.00 | 151,160.00 | 153,155.00 | 153,151.96 | 0.40% | 2,843 |
| Dec 12, 2025 | 153,610.00 | 153,700.00 | 152,000.00 | 152,550.00 | 152,546.97 | -0.66% | 2,546 |
| Dec 11, 2025 | 152,300.00 | 153,950.00 | 150,300.00 | 153,560.00 | 153,556.95 | 1.24% | 3,905 |
| Dec 10, 2025 | 152,820.00 | 153,135.00 | 151,000.00 | 151,675.00 | 151,671.99 | -0.44% | 3,400 |
| Dec 9, 2025 | 153,490.00 | 153,490.00 | 151,600.00 | 152,345.00 | 152,341.98 | -0.75% | 3,580 |
| Dec 8, 2025 | 153,300.00 | 155,000.00 | 152,240.00 | 153,500.00 | 153,496.95 | 0.19% | 2,444 |
| Dec 5, 2025 | 153,650.00 | 154,300.00 | 152,800.00 | 153,210.00 | 153,206.96 | -0.27% | 2,243 |
| Dec 4, 2025 | 153,000.00 | 153,995.00 | 151,735.00 | 153,625.00 | 153,621.95 | 1.04% | 3,170 |
| Dec 3, 2025 | 154,500.00 | 154,665.00 | 151,750.00 | 152,040.00 | 152,036.98 | -1.60% | 3,887 |
| Dec 2, 2025 | 152,445.00 | 155,695.00 | 152,445.00 | 154,505.00 | 154,501.93 | 1.37% | 7,318 |
| Dec 1, 2025 | 152,500.00 | 153,000.00 | 151,600.00 | 152,420.00 | 152,416.98 | - | 3,132 |
| Nov 28, 2025 | 153,750.00 | 153,905.00 | 152,000.00 | 152,420.00 | 152,416.98 | -0.87% | 3,564 |
| Nov 27, 2025 | 155,000.00 | 155,000.00 | 153,405.00 | 153,750.00 | 153,746.95 | -0.48% | 2,344 |
| Nov 26, 2025 | 155,200.00 | 155,700.00 | 153,515.00 | 154,490.00 | 154,486.93 | -0.19% | 3,665 |
| Nov 25, 2025 | 155,000.00 | 155,200.00 | 153,655.00 | 154,780.00 | 154,776.93 | -0.43% | 3,067 |
| Nov 24, 2025 | 153,000.00 | 157,450.00 | 151,810.00 | 155,455.00 | 155,451.92 | 1.98% | 13,719 |
| Nov 21, 2025 | 152,500.00 | 154,750.00 | 152,000.00 | 152,435.00 | 152,431.98 | 0.32% | 7,022 |
| Nov 20, 2025 | 153,500.00 | 154,500.00 | 151,505.00 | 151,950.00 | 151,943.99 | -0.92% | 5,220 |
| Nov 19, 2025 | 155,600.00 | 155,655.00 | 153,100.00 | 153,355.00 | 153,348.93 | -1.20% | 4,529 |
| Nov 18, 2025 | 157,500.00 | 157,510.00 | 154,650.00 | 155,210.00 | 155,203.86 | -1.23% | 6,029 |
| Nov 17, 2025 | 158,500.00 | 158,990.00 | 156,750.00 | 157,135.00 | 157,128.78 | -0.17% | 4,449 |
| Nov 14, 2025 | 158,475.00 | 159,700.00 | 156,220.00 | 157,400.00 | 157,393.77 | -0.58% | 14,236 |
| Nov 13, 2025 | 158,300.00 | 159,300.00 | 158,000.00 | 158,315.00 | 158,308.73 | 0.34% | 3,192 |
| Nov 12, 2025 | 158,365.00 | 159,320.00 | 157,300.00 | 157,775.00 | 157,768.75 | -0.25% | 3,575 |
| Nov 11, 2025 | 158,620.00 | 158,695.00 | 157,220.00 | 158,165.00 | 158,158.74 | 0.22% | 2,691 |
| Nov 10, 2025 | 159,500.00 | 159,505.00 | 157,320.00 | 157,825.00 | 157,818.75 | -0.59% | 3,056 |
| Nov 7, 2025 | 157,885.00 | 159,300.00 | 155,665.00 | 158,765.00 | 158,758.72 | 0.96% | 3,830 |
| Nov 6, 2025 | 158,955.00 | 159,440.00 | 156,805.00 | 157,255.00 | 157,248.78 | -0.42% | 3,826 |
| Nov 4, 2025 | 159,150.00 | 159,495.00 | 157,550.00 | 157,915.00 | 157,908.75 | -0.28% | 3,650 |
| Nov 3, 2025 | 157,800.00 | 159,640.00 | 157,800.00 | 158,360.00 | 158,353.73 | 0.54% | 3,088 |
| Oct 31, 2025 | 159,000.00 | 159,105.00 | 157,250.00 | 157,515.00 | 157,508.77 | -0.39% | 3,835 |
| Oct 30, 2025 | 160,100.00 | 160,560.00 | 157,700.00 | 158,135.00 | 158,128.74 | -1.10% | 4,107 |
| Oct 29, 2025 | 160,000.00 | 160,100.00 | 158,400.00 | 159,900.00 | 159,893.67 | 1.08% | 3,671 |
| Oct 28, 2025 | 160,200.00 | 162,065.00 | 157,900.00 | 158,195.00 | 158,188.74 | -0.72% | 7,325 |
| Oct 27, 2025 | 160,190.00 | 161,690.00 | 159,090.00 | 159,335.00 | 159,328.69 | -0.53% | 4,430 |
| Oct 24, 2025 | 161,055.00 | 163,600.00 | 159,400.00 | 160,190.00 | 160,183.66 | -1.30% | 7,853 |
| Oct 23, 2025 | 161,980.00 | 163,000.00 | 160,285.00 | 162,295.00 | 162,288.58 | 0.38% | 6,570 |
| Oct 21, 2025 | 161,100.00 | 162,750.00 | 160,215.00 | 161,680.00 | 161,673.60 | -0.01% | 2,188 |
| Oct 20, 2025 | 156,780.00 | 163,400.00 | 156,535.00 | 161,695.00 | 161,688.60 | 3.69% | 15,860 |
| Oct 17, 2025 | 156,100.00 | 156,450.00 | 155,115.00 | 155,940.00 | 155,933.83 | 0.44% | 3,587 |
| Oct 16, 2025 | 156,100.00 | 156,990.00 | 154,705.00 | 155,255.00 | 155,248.85 | -0.04% | 4,769 |
| Oct 15, 2025 | 157,695.00 | 157,770.00 | 155,000.00 | 155,310.00 | 155,303.85 | -1.51% | 5,500 |
| Oct 14, 2025 | 156,550.00 | 158,700.00 | 156,355.00 | 157,695.00 | 157,688.76 | 0.52% | 7,557 |