MRF Limited (BOM:500290)
India · Delayed Price · Currency is INR 157,588
-537 (-0.34%)
At close: Oct 31, 2025
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 159,300.00 | 159,300.00 | 157,319.85 | 157,588.10 | 157,588.10 | -0.34% | 113 |
| Oct 30, 2025 | 160,000.15 | 160,739.75 | 157,600.70 | 158,124.85 | 158,124.85 | -1.10% | 219 |
| Oct 29, 2025 | 160,000.00 | 160,100.45 | 158,237.85 | 159,881.35 | 159,881.35 | 1.04% | 315 |
| Oct 28, 2025 | 160,700.00 | 162,235.00 | 158,000.00 | 158,237.80 | 158,237.80 | -0.72% | 604 |
| Oct 27, 2025 | 161,619.95 | 161,620.00 | 159,200.00 | 159,380.75 | 159,380.75 | -0.49% | 179 |
| Oct 24, 2025 | 162,294.90 | 163,500.00 | 159,500.00 | 160,158.60 | 160,158.60 | -1.33% | 434 |
| Oct 23, 2025 | 162,050.00 | 162,800.00 | 160,015.25 | 162,311.20 | 162,311.20 | 0.51% | 247 |
| Oct 21, 2025 | 161,999.95 | 162,977.20 | 160,400.00 | 161,486.40 | 161,486.40 | 0.03% | 116 |
| Oct 20, 2025 | 156,500.05 | 163,400.00 | 156,500.05 | 161,434.50 | 161,434.50 | 3.58% | 647 |
| Oct 17, 2025 | 155,799.00 | 160,000.00 | 155,100.30 | 155,855.70 | 155,855.70 | 0.31% | 196 |
| Oct 16, 2025 | 156,888.85 | 156,915.20 | 154,800.00 | 155,367.45 | 155,367.45 | 0.07% | 101 |
| Oct 15, 2025 | 157,530.00 | 157,849.35 | 155,005.05 | 155,262.70 | 155,262.70 | -1.44% | 289 |
| Oct 14, 2025 | 156,853.35 | 158,632.70 | 153,716.30 | 157,529.75 | 157,529.75 | 0.43% | 250 |
| Oct 13, 2025 | 153,994.50 | 157,043.65 | 153,994.50 | 156,853.40 | 156,853.40 | 1.08% | 156 |
| Oct 10, 2025 | 156,500.00 | 157,252.90 | 153,450.00 | 155,181.25 | 155,181.25 | -0.72% | 266 |
| Oct 9, 2025 | 155,803.95 | 157,583.00 | 155,365.00 | 156,308.75 | 156,308.75 | 0.77% | 258 |
| Oct 8, 2025 | 153,653.30 | 160,119.90 | 152,753.80 | 155,114.45 | 155,114.45 | 0.95% | 925 |
| Oct 7, 2025 | 152,311.05 | 154,160.40 | 151,037.05 | 153,653.35 | 153,653.35 | 0.86% | 230 |
| Oct 6, 2025 | 153,075.00 | 154,000.00 | 151,000.00 | 152,339.95 | 152,339.95 | -0.48% | 199 |
| Oct 3, 2025 | 148,630.30 | 154,499.95 | 147,500.00 | 153,075.55 | 153,075.55 | 2.99% | 626 |
| Oct 1, 2025 | 147,400.00 | 149,981.50 | 145,800.00 | 148,630.25 | 148,630.25 | 1.89% | 576 |
| Sep 30, 2025 | 147,500.00 | 148,380.80 | 145,450.90 | 145,868.25 | 145,868.25 | -0.16% | 322 |
| Sep 29, 2025 | 149,149.80 | 149,711.40 | 145,110.00 | 146,103.05 | 146,103.05 | -1.68% | 414 |
| Sep 26, 2025 | 151,300.00 | 151,510.00 | 148,000.00 | 148,598.15 | 148,598.15 | -1.17% | 207 |
| Sep 25, 2025 | 153,745.00 | 153,745.00 | 150,000.00 | 150,354.20 | 150,354.20 | -2.22% | 276 |
| Sep 24, 2025 | 153,501.05 | 155,500.65 | 152,975.00 | 153,767.30 | 153,767.30 | -1.41% | 276 |
| Sep 23, 2025 | 152,785.50 | 156,250.00 | 152,785.45 | 155,968.00 | 155,968.00 | 2.08% | 758 |
| Sep 22, 2025 | 148,000.00 | 154,055.00 | 148,000.00 | 152,785.50 | 152,785.50 | 1.90% | 883 |
| Sep 19, 2025 | 150,049.95 | 151,000.00 | 148,150.00 | 149,939.60 | 149,939.60 | 0.61% | 239 |
| Sep 18, 2025 | 151,199.95 | 151,310.00 | 148,668.35 | 149,035.90 | 149,035.90 | -0.80% | 275 |
| Sep 17, 2025 | 150,800.05 | 152,167.85 | 149,689.95 | 150,235.45 | 150,235.45 | -0.41% | 180 |
| Sep 16, 2025 | 148,498.95 | 152,394.00 | 147,798.85 | 150,860.60 | 150,860.60 | 2.37% | 789 |
| Sep 15, 2025 | 147,900.00 | 148,780.00 | 146,927.65 | 147,369.30 | 147,369.30 | 0.54% | 300 |
| Sep 12, 2025 | 146,600.05 | 148,399.00 | 146,101.05 | 146,573.95 | 146,573.95 | 0.08% | 302 |
| Sep 11, 2025 | 146,000.00 | 147,199.95 | 144,776.95 | 146,452.45 | 146,452.45 | 0.76% | 353 |
| Sep 10, 2025 | 149,221.00 | 150,530.55 | 145,000.00 | 145,343.10 | 145,343.10 | -2.59% | 502 |
| Sep 9, 2025 | 147,710.50 | 149,600.00 | 146,501.00 | 149,214.85 | 149,214.85 | 1.52% | 145 |
| Sep 8, 2025 | 149,499.95 | 149,700.00 | 146,600.00 | 146,975.65 | 146,975.65 | -0.74% | 310 |
| Sep 5, 2025 | 150,698.95 | 150,698.95 | 147,685.00 | 148,078.60 | 148,078.60 | -1.09% | 233 |
| Sep 4, 2025 | 150,401.00 | 155,554.95 | 149,010.00 | 149,711.55 | 149,711.55 | -0.49% | 582 |
| Sep 3, 2025 | 153,000.05 | 154,300.50 | 150,217.00 | 150,444.10 | 150,444.10 | -2.27% | 727 |
| Sep 2, 2025 | 144,950.05 | 154,860.00 | 144,218.20 | 153,943.90 | 153,943.90 | 6.28% | 3,507 |
| Sep 1, 2025 | 141,699.90 | 145,499.00 | 141,000.00 | 144,850.35 | 144,850.35 | 2.65% | 574 |
| Aug 29, 2025 | 142,290.05 | 142,722.25 | 140,000.00 | 141,108.65 | 141,108.65 | -0.83% | 388 |
| Aug 28, 2025 | 142,406.85 | 143,671.85 | 141,152.70 | 142,290.05 | 142,290.05 | -0.08% | 335 |
| Aug 26, 2025 | 146,800.00 | 146,800.00 | 141,760.10 | 142,406.85 | 142,406.85 | -2.95% | 454 |
| Aug 25, 2025 | 148,000.00 | 148,000.00 | 146,096.50 | 146,738.55 | 146,738.55 | -0.50% | 344 |
| Aug 22, 2025 | 149,299.95 | 149,299.95 | 147,008.30 | 147,479.90 | 147,479.90 | -0.45% | 322 |
| Aug 21, 2025 | 149,699.95 | 150,000.00 | 147,514.75 | 148,150.70 | 148,150.70 | -0.39% | 457 |
| Aug 20, 2025 | 147,246.35 | 149,159.60 | 146,280.00 | 148,736.95 | 148,736.95 | 1.52% | 405 |