MRF Limited (NSE:MRF)
India
· Delayed Price · Currency is INR 130,580
+460 (0.35%)
Apr 29, 2026, 2:50 PM IST
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 131,500.00 | 134,100.00 | 131,400.00 | 133,565.00 | - | 2.65% | 3,373 |
| Apr 28, 2026 | 132,205.00 | 132,695.00 | 130,000.00 | 130,120.00 | 130,120.00 | -1.58% | 8,198 |
| Apr 27, 2026 | 132,550.00 | 133,545.00 | 131,800.00 | 132,205.00 | 132,205.00 | 0.05% | 6,124 |
| Apr 24, 2026 | 134,615.00 | 135,770.00 | 131,740.00 | 132,145.00 | 132,145.00 | -1.83% | 5,538 |
| Apr 23, 2026 | 136,880.00 | 136,890.00 | 134,205.00 | 134,615.00 | 134,615.00 | -1.77% | 5,906 |
| Apr 22, 2026 | 139,600.00 | 140,095.00 | 136,165.00 | 137,040.00 | 137,040.00 | -1.88% | 7,670 |
| Apr 21, 2026 | 139,750.00 | 140,510.00 | 138,125.00 | 139,665.00 | 139,665.00 | 0.32% | 3,357 |
| Apr 20, 2026 | 139,855.00 | 140,335.00 | 138,515.00 | 139,225.00 | 139,225.00 | -0.45% | 4,443 |
| Apr 17, 2026 | 138,895.00 | 140,040.00 | 138,235.00 | 139,855.00 | 139,855.00 | 0.80% | 4,672 |
| Apr 16, 2026 | 138,495.00 | 140,795.00 | 138,300.00 | 138,740.00 | 138,740.00 | 0.61% | 6,502 |
| Apr 15, 2026 | 137,005.00 | 138,350.00 | 136,200.00 | 137,900.00 | 137,900.00 | 2.67% | 6,514 |
| Apr 13, 2026 | 133,450.00 | 135,550.00 | 133,450.00 | 134,315.00 | 134,315.00 | -1.75% | 6,515 |
| Apr 10, 2026 | 134,800.00 | 137,600.00 | 134,420.00 | 136,705.00 | 136,705.00 | 2.00% | 13,197 |
| Apr 9, 2026 | 133,695.00 | 135,395.00 | 131,750.00 | 134,020.00 | 134,020.00 | 0.73% | 10,663 |
| Apr 8, 2026 | 134,465.00 | 134,465.00 | 130,830.00 | 133,050.00 | 133,050.00 | 4.62% | 13,484 |
| Apr 7, 2026 | 126,355.00 | 127,900.00 | 125,120.00 | 127,175.00 | 127,175.00 | 0.10% | 6,401 |
| Apr 6, 2026 | 127,600.00 | 127,995.00 | 125,510.00 | 127,045.00 | 127,045.00 | 0.52% | 7,634 |
| Apr 2, 2026 | 128,500.00 | 128,500.00 | 125,600.00 | 126,390.00 | 126,390.00 | -2.10% | 8,458 |
| Apr 1, 2026 | 133,000.00 | 133,000.00 | 128,575.00 | 129,095.00 | 129,095.00 | 0.47% | 8,541 |
| Mar 30, 2026 | 128,100.00 | 129,955.00 | 124,725.00 | 128,495.00 | 128,495.00 | -0.83% | 18,685 |
| Mar 27, 2026 | 129,400.00 | 130,490.00 | 127,525.00 | 129,575.00 | 129,575.00 | -0.30% | 9,722 |
| Mar 25, 2026 | 128,785.00 | 130,900.00 | 128,465.00 | 129,970.00 | 129,970.00 | 1.82% | 7,281 |
| Mar 24, 2026 | 127,900.00 | 128,860.00 | 125,500.00 | 127,645.00 | 127,645.00 | 2.14% | 7,980 |
| Mar 23, 2026 | 127,515.00 | 127,515.00 | 123,455.00 | 124,975.00 | 124,975.00 | -2.01% | 7,960 |
| Mar 20, 2026 | 131,940.00 | 132,250.00 | 127,015.00 | 127,535.00 | 127,535.00 | -2.31% | 12,604 |
| Mar 19, 2026 | 132,795.00 | 132,795.00 | 130,380.00 | 130,545.00 | 130,545.00 | -2.50% | 6,110 |
| Mar 18, 2026 | 133,580.00 | 135,000.00 | 133,155.00 | 133,890.00 | 133,890.00 | 0.86% | 5,578 |
| Mar 17, 2026 | 133,695.00 | 134,280.00 | 132,480.00 | 132,750.00 | 132,750.00 | 0.31% | 5,574 |
| Mar 16, 2026 | 135,455.00 | 135,455.00 | 131,100.00 | 132,345.00 | 132,345.00 | -1.91% | 7,644 |
| Mar 13, 2026 | 136,500.00 | 137,930.00 | 134,500.00 | 134,920.00 | 134,920.00 | -2.24% | 4,972 |
| Mar 12, 2026 | 135,795.00 | 138,250.00 | 134,435.00 | 138,005.00 | 138,005.00 | 1.28% | 5,563 |
| Mar 11, 2026 | 138,000.00 | 138,000.00 | 135,800.00 | 136,255.00 | 136,255.00 | -0.75% | 5,145 |
| Mar 10, 2026 | 136,500.00 | 138,445.00 | 136,500.00 | 137,285.00 | 137,285.00 | 1.75% | 8,283 |
| Mar 9, 2026 | 135,910.00 | 137,380.00 | 134,505.00 | 134,925.00 | 134,925.00 | -2.78% | 6,888 |
| 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 |