MRF Limited (NSE:MRF)
India
· Delayed Price · Currency is INR 153,210
-415 (-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 | 153,650.00 | 154,300.00 | 152,800.00 | 153,210.00 | 153,210.00 | -0.27% | 2,243 |
| Dec 4, 2025 | 153,000.00 | 153,995.00 | 151,735.00 | 153,625.00 | 153,625.00 | 1.04% | 3,170 |
| Dec 3, 2025 | 154,500.00 | 154,665.00 | 151,750.00 | 152,040.00 | 152,040.00 | -1.60% | 3,887 |
| Dec 2, 2025 | 152,445.00 | 155,695.00 | 152,445.00 | 154,505.00 | 154,505.00 | 1.37% | 7,318 |
| Dec 1, 2025 | 152,500.00 | 153,000.00 | 151,600.00 | 152,420.00 | 152,420.00 | - | 3,132 |
| Nov 28, 2025 | 153,750.00 | 153,905.00 | 152,000.00 | 152,420.00 | 152,420.00 | -0.87% | 3,564 |
| Nov 27, 2025 | 155,000.00 | 155,000.00 | 153,405.00 | 153,750.00 | 153,750.00 | -0.48% | 2,344 |
| Nov 26, 2025 | 155,200.00 | 155,700.00 | 153,515.00 | 154,490.00 | 154,490.00 | -0.19% | 3,665 |
| Nov 25, 2025 | 155,000.00 | 155,200.00 | 153,655.00 | 154,780.00 | 154,780.00 | -0.43% | 3,067 |
| Nov 24, 2025 | 153,000.00 | 157,450.00 | 151,810.00 | 155,455.00 | 155,455.00 | 1.98% | 13,719 |
| Nov 21, 2025 | 152,500.00 | 154,750.00 | 152,000.00 | 152,435.00 | 152,435.00 | 0.32% | 7,022 |
| Nov 20, 2025 | 153,500.00 | 154,500.00 | 151,505.00 | 151,950.00 | 151,947.00 | -0.92% | 5,220 |
| Nov 19, 2025 | 155,600.00 | 155,655.00 | 153,100.00 | 153,355.00 | 153,351.97 | -1.20% | 4,529 |
| Nov 18, 2025 | 157,500.00 | 157,510.00 | 154,650.00 | 155,210.00 | 155,206.94 | -1.23% | 6,029 |
| Nov 17, 2025 | 158,500.00 | 158,990.00 | 156,750.00 | 157,135.00 | 157,131.90 | -0.17% | 4,449 |
| Nov 14, 2025 | 158,475.00 | 159,700.00 | 156,220.00 | 157,400.00 | 157,396.89 | -0.58% | 14,236 |
| Nov 13, 2025 | 158,300.00 | 159,300.00 | 158,000.00 | 158,315.00 | 158,311.87 | 0.34% | 3,192 |
| Nov 12, 2025 | 158,365.00 | 159,320.00 | 157,300.00 | 157,775.00 | 157,771.89 | -0.25% | 3,575 |
| Nov 11, 2025 | 158,620.00 | 158,695.00 | 157,220.00 | 158,165.00 | 158,161.88 | 0.22% | 2,691 |
| Nov 10, 2025 | 159,500.00 | 159,505.00 | 157,320.00 | 157,825.00 | 157,821.88 | -0.59% | 3,056 |
| Nov 7, 2025 | 157,885.00 | 159,300.00 | 155,665.00 | 158,765.00 | 158,761.87 | 0.96% | 3,830 |
| Nov 6, 2025 | 158,955.00 | 159,440.00 | 156,805.00 | 157,255.00 | 157,251.90 | -0.42% | 3,826 |
| Nov 4, 2025 | 159,150.00 | 159,495.00 | 157,550.00 | 157,915.00 | 157,911.88 | -0.28% | 3,650 |
| Nov 3, 2025 | 157,800.00 | 159,640.00 | 157,800.00 | 158,360.00 | 158,356.87 | 0.54% | 3,088 |
| Oct 31, 2025 | 159,000.00 | 159,105.00 | 157,250.00 | 157,515.00 | 157,511.89 | -0.39% | 3,835 |
| Oct 30, 2025 | 160,100.00 | 160,560.00 | 157,700.00 | 158,135.00 | 158,131.88 | -1.10% | 4,107 |
| Oct 29, 2025 | 160,000.00 | 160,100.00 | 158,400.00 | 159,900.00 | 159,896.84 | 1.08% | 3,671 |
| Oct 28, 2025 | 160,200.00 | 162,065.00 | 157,900.00 | 158,195.00 | 158,191.88 | -0.72% | 7,325 |
| Oct 27, 2025 | 160,190.00 | 161,690.00 | 159,090.00 | 159,335.00 | 159,331.85 | -0.53% | 4,430 |
| Oct 24, 2025 | 161,055.00 | 163,600.00 | 159,400.00 | 160,190.00 | 160,186.84 | -1.30% | 7,853 |
| Oct 23, 2025 | 161,980.00 | 163,000.00 | 160,285.00 | 162,295.00 | 162,291.80 | 0.38% | 6,570 |
| Oct 21, 2025 | 161,100.00 | 162,750.00 | 160,215.00 | 161,680.00 | 161,676.81 | -0.01% | 2,188 |
| Oct 20, 2025 | 156,780.00 | 163,400.00 | 156,535.00 | 161,695.00 | 161,691.81 | 3.69% | 15,860 |
| Oct 17, 2025 | 156,100.00 | 156,450.00 | 155,115.00 | 155,940.00 | 155,936.92 | 0.44% | 3,587 |
| Oct 16, 2025 | 156,100.00 | 156,990.00 | 154,705.00 | 155,255.00 | 155,251.93 | -0.04% | 4,769 |
| Oct 15, 2025 | 157,695.00 | 157,770.00 | 155,000.00 | 155,310.00 | 155,306.93 | -1.51% | 5,500 |
| Oct 14, 2025 | 156,550.00 | 158,700.00 | 156,355.00 | 157,695.00 | 157,691.89 | 0.52% | 7,557 |
| Oct 13, 2025 | 154,600.00 | 157,200.00 | 154,600.00 | 156,885.00 | 156,881.90 | 0.96% | 4,616 |
| Oct 10, 2025 | 156,400.00 | 157,340.00 | 153,355.00 | 155,395.00 | 155,391.93 | -0.61% | 8,693 |
| Oct 9, 2025 | 156,100.00 | 157,525.00 | 155,215.00 | 156,355.00 | 156,351.91 | 0.74% | 6,422 |
| Oct 8, 2025 | 153,720.00 | 160,150.00 | 152,500.00 | 155,210.00 | 155,206.94 | 0.97% | 15,979 |
| Oct 7, 2025 | 152,350.00 | 154,300.00 | 151,110.00 | 153,720.00 | 153,716.97 | 0.90% | 7,514 |
| Oct 6, 2025 | 153,190.00 | 153,195.00 | 150,860.00 | 152,350.00 | 152,346.99 | -0.55% | 4,800 |
| Oct 3, 2025 | 148,740.00 | 154,500.00 | 147,405.00 | 153,195.00 | 153,191.98 | 3.00% | 11,930 |
| Oct 1, 2025 | 146,600.00 | 149,995.00 | 145,800.00 | 148,740.00 | 148,737.06 | 2.00% | 8,100 |
| Sep 30, 2025 | 147,285.00 | 148,305.00 | 145,420.00 | 145,820.00 | 145,817.12 | -0.04% | 7,375 |
| Sep 29, 2025 | 149,820.00 | 149,820.00 | 145,070.00 | 145,885.00 | 145,882.12 | -1.79% | 9,306 |
| Sep 26, 2025 | 150,890.00 | 151,360.00 | 148,000.00 | 148,545.00 | 148,542.07 | -1.26% | 5,719 |
| Sep 25, 2025 | 153,710.00 | 153,710.00 | 150,000.00 | 150,435.00 | 150,432.03 | -2.15% | 5,811 |
| Sep 24, 2025 | 155,400.00 | 155,885.00 | 153,030.00 | 153,745.00 | 153,741.96 | -1.40% | 5,737 |
| Sep 23, 2025 | 153,000.00 | 156,400.00 | 152,995.00 | 155,935.00 | 155,931.92 | 2.02% | 12,421 |
| Sep 22, 2025 | 150,000.00 | 154,195.00 | 149,125.00 | 152,850.00 | 152,846.98 | 2.10% | 10,863 |
| Sep 19, 2025 | 149,650.00 | 151,250.00 | 148,010.00 | 149,705.00 | 149,702.04 | 0.44% | 11,008 |
| Sep 18, 2025 | 150,980.00 | 151,500.00 | 148,800.00 | 149,050.00 | 149,047.06 | -0.79% | 4,567 |
| Sep 17, 2025 | 151,200.00 | 152,355.00 | 149,600.00 | 150,230.00 | 150,227.03 | -0.44% | 6,242 |
| Sep 16, 2025 | 148,050.00 | 152,200.00 | 147,800.00 | 150,890.00 | 150,887.02 | 2.37% | 13,098 |
| Sep 15, 2025 | 147,300.00 | 148,890.00 | 146,885.00 | 147,400.00 | 147,397.09 | 0.57% | 4,443 |
| Sep 12, 2025 | 146,500.00 | 148,400.00 | 146,085.00 | 146,570.00 | 146,567.11 | 0.06% | 6,578 |
| Sep 11, 2025 | 145,890.00 | 147,200.00 | 145,330.00 | 146,480.00 | 146,477.11 | 0.84% | 7,349 |
| Sep 10, 2025 | 149,400.00 | 150,535.00 | 145,000.00 | 145,255.00 | 145,252.13 | -2.72% | 10,906 |
| Sep 9, 2025 | 148,050.00 | 149,770.00 | 146,700.00 | 149,315.00 | 149,312.05 | 1.52% | 4,638 |
| Sep 8, 2025 | 148,840.00 | 149,595.00 | 146,600.00 | 147,075.00 | 147,072.10 | -0.69% | 8,159 |
| Sep 5, 2025 | 150,390.00 | 150,505.00 | 147,700.00 | 148,100.00 | 148,097.08 | -1.04% | 4,806 |
| Sep 4, 2025 | 152,550.00 | 155,000.00 | 149,200.00 | 149,655.00 | 149,652.05 | -0.59% | 12,184 |
| Sep 3, 2025 | 153,885.00 | 154,200.00 | 150,250.00 | 150,550.00 | 150,547.03 | -2.17% | 8,962 |
| Sep 2, 2025 | 145,200.00 | 155,000.00 | 144,185.00 | 153,885.00 | 153,881.96 | 6.25% | 32,632 |
| Sep 1, 2025 | 141,100.00 | 145,500.00 | 140,955.00 | 144,835.00 | 144,832.14 | 2.75% | 6,252 |
| Aug 29, 2025 | 142,000.00 | 142,605.00 | 139,900.00 | 140,955.00 | 140,952.22 | -0.93% | 7,056 |
| Aug 28, 2025 | 142,700.00 | 143,490.00 | 141,200.00 | 142,275.00 | 142,272.19 | -0.07% | 6,106 |
| Aug 26, 2025 | 146,500.00 | 147,020.00 | 141,600.00 | 142,380.00 | 142,377.19 | -2.97% | 8,941 |
| Aug 25, 2025 | 148,200.00 | 148,200.00 | 146,205.00 | 146,745.00 | 146,742.10 | -0.52% | 4,631 |
| Aug 22, 2025 | 148,750.00 | 148,750.00 | 147,000.00 | 147,505.00 | 147,502.09 | -0.42% | 3,011 |
| Aug 21, 2025 | 149,530.00 | 150,000.00 | 147,465.00 | 148,125.00 | 148,122.08 | -0.45% | 5,446 |
| Aug 20, 2025 | 146,500.00 | 149,200.00 | 145,860.00 | 148,790.00 | 148,787.06 | 1.54% | 6,421 |
| Aug 19, 2025 | 144,500.00 | 148,825.00 | 143,250.00 | 146,535.00 | 146,532.11 | 1.40% | 18,003 |
| Aug 18, 2025 | 139,100.00 | 145,250.00 | 138,755.00 | 144,515.00 | 144,512.15 | 4.36% | 12,991 |
| Aug 14, 2025 | 139,000.00 | 139,750.00 | 137,900.00 | 138,475.00 | 138,472.27 | -0.26% | 4,133 |
| Aug 13, 2025 | 141,700.00 | 141,700.00 | 138,100.00 | 138,840.00 | 138,837.26 | -1.21% | 4,360 |
| Aug 12, 2025 | 142,170.00 | 142,695.00 | 137,215.00 | 140,535.00 | 140,532.23 | -1.15% | 11,861 |
| Aug 11, 2025 | 142,850.00 | 143,485.00 | 141,095.00 | 142,170.00 | 142,167.19 | -0.38% | 2,920 |
| Aug 8, 2025 | 144,700.00 | 144,700.00 | 142,000.00 | 142,715.00 | 142,712.18 | -1.07% | 2,851 |
| Aug 7, 2025 | 145,500.00 | 146,130.00 | 143,500.00 | 144,265.00 | 144,262.15 | -1.45% | 4,325 |
| Aug 6, 2025 | 147,000.00 | 147,385.00 | 145,700.00 | 146,385.00 | 146,382.11 | 0.37% | 4,222 |
| Aug 5, 2025 | 144,600.00 | 146,280.00 | 144,200.00 | 145,845.00 | 145,842.12 | 1.08% | 3,962 |
| Aug 4, 2025 | 145,900.00 | 147,195.00 | 143,995.00 | 144,285.00 | 144,282.15 | -1.11% | 6,882 |
| Aug 1, 2025 | 148,400.00 | 149,180.00 | 145,050.00 | 145,905.00 | 145,902.12 | -1.31% | 6,369 |
| Jul 31, 2025 | 149,050.00 | 149,495.00 | 147,200.00 | 147,845.00 | 147,842.08 | -1.45% | 6,737 |
| Jul 30, 2025 | 149,960.00 | 150,290.00 | 148,600.00 | 150,025.00 | 150,022.04 | 0.45% | 3,136 |
| Jul 29, 2025 | 148,300.00 | 150,220.00 | 148,015.00 | 149,355.00 | 149,352.05 | 1.05% | 4,513 |
| Jul 28, 2025 | 149,500.00 | 150,770.00 | 147,205.00 | 147,805.00 | 147,802.08 | -0.94% | 4,668 |
| Jul 25, 2025 | 150,800.00 | 151,250.00 | 148,425.00 | 149,210.00 | 149,207.05 | -1.11% | 4,591 |
| Jul 24, 2025 | 149,915.00 | 152,190.00 | 149,900.00 | 150,880.00 | 150,877.02 | 0.64% | 7,838 |
| Jul 23, 2025 | 148,600.00 | 150,300.00 | 148,600.00 | 149,915.00 | 149,912.04 | 1.18% | 3,588 |
| Jul 22, 2025 | 148,500.00 | 150,900.00 | 147,860.00 | 148,170.00 | 148,167.07 | -0.16% | 6,764 |
| Jul 21, 2025 | 148,400.00 | 149,000.00 | 146,550.00 | 148,405.00 | 148,402.07 | 0.23% | 6,592 |
| Jul 18, 2025 | 150,535.00 | 151,500.00 | 147,500.00 | 148,060.00 | 148,057.08 | -1.64% | 8,078 |
| Jul 17, 2025 | 152,100.00 | 152,470.00 | 150,005.00 | 150,535.00 | 150,303.03 | -1.27% | 6,478 |
| Jul 16, 2025 | 150,200.00 | 153,000.00 | 150,200.00 | 152,470.00 | 152,235.05 | 1.12% | 7,865 |
| Jul 15, 2025 | 149,530.00 | 151,300.00 | 148,270.00 | 150,785.00 | 150,552.65 | 1.30% | 9,826 |
| Jul 14, 2025 | 148,240.00 | 150,600.00 | 147,005.00 | 148,845.00 | 148,615.64 | 0.41% | 11,768 |