MRF Limited (BOM:500290)
India · Delayed Price · Currency is INR 151,433
-1,328 (-0.87%)
At close: Jan 1, 2026
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 152,761.35 | 153,092.70 | 151,130.30 | 151,433.20 | 151,433.20 | -0.87% | 265 |
| Dec 31, 2025 | 151,150.05 | 153,361.00 | 151,150.05 | 152,761.35 | 152,761.35 | -0.03% | 505 |
| Dec 30, 2025 | 148,400.05 | 155,000.00 | 148,153.60 | 152,813.85 | 152,813.85 | 2.72% | 581 |
| Dec 29, 2025 | 150,051.35 | 151,080.85 | 148,000.00 | 148,768.70 | 148,768.70 | -0.96% | 457 |
| Dec 26, 2025 | 151,430.85 | 152,200.00 | 149,915.00 | 150,211.95 | 150,211.95 | -0.79% | 276 |
| Dec 24, 2025 | 154,499.95 | 154,499.95 | 151,105.00 | 151,413.30 | 151,413.30 | -1.23% | 265 |
| Dec 23, 2025 | 154,999.95 | 154,999.95 | 153,055.00 | 153,300.75 | 153,300.75 | -0.37% | 129 |
| Dec 22, 2025 | 153,736.00 | 154,199.95 | 153,450.05 | 153,866.25 | 153,866.25 | 0.09% | 226 |
| Dec 19, 2025 | 152,300.00 | 155,360.00 | 152,250.00 | 153,735.35 | 153,735.35 | 1.27% | 1,114 |
| Dec 18, 2025 | 151,755.00 | 152,839.95 | 150,500.00 | 151,806.30 | 151,806.30 | 0.12% | 336 |
| Dec 17, 2025 | 153,000.00 | 153,199.50 | 151,150.05 | 151,626.45 | 151,626.45 | -0.80% | 163 |
| Dec 16, 2025 | 152,500.00 | 153,467.65 | 152,400.05 | 152,853.90 | 152,853.90 | -0.14% | 75 |
| Dec 15, 2025 | 152,250.00 | 153,344.70 | 151,300.00 | 153,065.75 | 153,065.75 | 0.38% | 128 |
| Dec 12, 2025 | 153,100.00 | 153,384.65 | 152,152.00 | 152,489.75 | 152,489.75 | -0.73% | 156 |
| Dec 11, 2025 | 152,000.00 | 153,697.15 | 150,555.00 | 153,610.90 | 153,610.90 | 1.40% | 167 |
| Dec 10, 2025 | 152,500.10 | 153,306.75 | 151,100.00 | 151,489.90 | 151,489.90 | -0.50% | 103 |
| Dec 9, 2025 | 152,770.95 | 153,499.95 | 151,500.00 | 152,252.90 | 152,252.90 | -0.84% | 235 |
| Dec 8, 2025 | 153,999.95 | 153,999.95 | 152,400.00 | 153,538.65 | 153,538.65 | 0.25% | 111 |
| 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 |