MRF Limited (BOM:500290)
India · Delayed Price · Currency is INR 126,526
-5 (-0.00%)
At close: May 13, 2026
BOM:500290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 126,905.00 | 128,367.65 | 126,102.30 | 126,552.90 | 126,552.90 | 0.02% | 586 |
| May 13, 2026 | 126,531.45 | 127,526.15 | 124,900.00 | 126,526.35 | 126,526.35 | - | 768 |
| May 12, 2026 | 128,700.05 | 129,668.15 | 126,200.00 | 126,531.45 | 126,531.45 | -1.88% | 719 |
| May 11, 2026 | 129,540.05 | 130,656.45 | 128,700.00 | 128,961.35 | 128,961.35 | -1.22% | 501 |
| May 8, 2026 | 131,000.00 | 132,000.00 | 129,965.00 | 130,559.05 | 130,559.05 | 0.45% | 739 |
| May 7, 2026 | 131,500.00 | 133,950.00 | 129,500.00 | 129,980.20 | 129,980.20 | -0.30% | 1,972 |
| May 6, 2026 | 129,450.00 | 130,700.00 | 128,800.00 | 130,366.45 | 130,366.45 | 1.58% | 656 |
| May 5, 2026 | 130,499.95 | 130,499.95 | 128,100.00 | 128,344.45 | 128,344.45 | -0.71% | 493 |
| May 4, 2026 | 131,400.00 | 131,848.00 | 128,736.65 | 129,256.55 | 129,256.55 | -0.37% | 577 |
| Apr 30, 2026 | 130,350.00 | 131,080.00 | 128,800.00 | 129,734.55 | 129,734.55 | -0.53% | 499 |
| Apr 29, 2026 | 130,500.00 | 134,100.00 | 130,090.20 | 130,426.75 | 130,426.75 | 0.16% | 919 |
| Apr 28, 2026 | 132,999.90 | 132,999.90 | 130,000.00 | 130,215.85 | 130,215.85 | -1.50% | 299 |
| Apr 27, 2026 | 132,600.00 | 133,772.00 | 131,822.75 | 132,196.50 | 132,196.50 | 0.05% | 345 |
| Apr 24, 2026 | 134,652.95 | 135,650.00 | 131,800.05 | 132,133.05 | 132,133.05 | -1.87% | 597 |
| Apr 23, 2026 | 137,135.15 | 137,135.15 | 134,357.00 | 134,652.95 | 134,652.95 | -1.81% | 574 |
| Apr 22, 2026 | 139,900.00 | 140,070.70 | 136,276.40 | 137,135.20 | 137,135.20 | -1.69% | 478 |
| Apr 21, 2026 | 139,999.95 | 140,535.10 | 139,201.00 | 139,494.55 | 139,494.55 | 0.15% | 597 |
| Apr 20, 2026 | 139,885.00 | 140,347.40 | 138,511.50 | 139,281.55 | 139,281.55 | -0.35% | 254 |
| Apr 17, 2026 | 139,100.05 | 139,993.10 | 138,196.05 | 139,772.65 | 139,772.65 | 0.74% | 625 |
| Apr 16, 2026 | 138,650.00 | 140,550.00 | 138,178.15 | 138,752.55 | 138,752.55 | 0.71% | 353 |
| Apr 15, 2026 | 137,000.00 | 138,155.00 | 136,200.00 | 137,768.65 | 137,768.65 | 2.51% | 892 |
| Apr 13, 2026 | 134,999.95 | 135,500.00 | 133,500.10 | 134,393.40 | 134,393.40 | -1.66% | 410 |
| Apr 10, 2026 | 134,999.95 | 137,500.00 | 134,549.00 | 136,666.25 | 136,666.25 | 2.01% | 463 |
| Apr 9, 2026 | 133,100.05 | 135,444.85 | 131,510.00 | 133,969.60 | 133,969.60 | 0.68% | 968 |
| Apr 8, 2026 | 132,150.00 | 134,298.80 | 131,000.00 | 133,061.05 | 133,061.05 | 4.58% | 1,440 |
| Apr 7, 2026 | 127,085.85 | 127,856.25 | 125,111.00 | 127,229.15 | 127,229.15 | 0.23% | 291 |
| Apr 6, 2026 | 127,995.00 | 127,999.95 | 125,521.00 | 126,931.60 | 126,931.60 | 0.38% | 628 |
| Apr 2, 2026 | 127,000.00 | 128,230.10 | 125,650.00 | 126,446.05 | 126,446.05 | -2.15% | 565 |
| Apr 1, 2026 | 134,196.65 | 134,196.65 | 128,710.30 | 129,230.10 | 129,230.10 | 0.63% | 347 |
| Mar 30, 2026 | 129,473.50 | 129,994.95 | 124,700.15 | 128,417.90 | 128,417.90 | -0.82% | 741 |
| Mar 27, 2026 | 129,999.65 | 130,500.00 | 127,550.00 | 129,473.55 | 129,473.55 | -0.37% | 1,063 |
| Mar 25, 2026 | 127,645.15 | 130,849.20 | 127,645.15 | 129,955.95 | 129,955.95 | 1.72% | 631 |
| Mar 24, 2026 | 127,400.00 | 128,860.00 | 125,500.00 | 127,763.80 | 127,763.80 | 2.16% | 827 |
| Mar 23, 2026 | 127,400.00 | 127,400.00 | 123,430.50 | 125,062.45 | 125,062.45 | -2.03% | 708 |
| Mar 20, 2026 | 132,398.85 | 132,398.85 | 127,000.00 | 127,652.85 | 127,652.85 | -2.24% | 693 |
| Mar 19, 2026 | 132,900.00 | 132,900.00 | 130,500.00 | 130,575.40 | 130,575.40 | -2.41% | 218 |
| Mar 18, 2026 | 133,800.00 | 135,000.00 | 133,563.60 | 133,805.90 | 133,805.90 | 0.91% | 132 |
| Mar 17, 2026 | 133,300.00 | 134,319.95 | 132,261.80 | 132,593.70 | 132,593.70 | 0.09% | 384 |
| Mar 16, 2026 | 135,500.00 | 135,500.00 | 131,020.00 | 132,471.25 | 132,471.25 | -1.83% | 715 |
| Mar 13, 2026 | 136,600.00 | 137,700.00 | 134,465.90 | 134,944.85 | 134,944.85 | -2.09% | 176 |
| Mar 12, 2026 | 135,700.00 | 138,150.00 | 134,777.65 | 137,828.75 | 137,828.75 | 1.32% | 214 |
| Mar 11, 2026 | 138,334.95 | 138,334.95 | 135,860.00 | 136,034.95 | 136,034.95 | -0.84% | 189 |
| Mar 10, 2026 | 136,500.00 | 138,300.00 | 136,500.00 | 137,188.55 | 137,188.55 | 1.61% | 413 |
| Mar 9, 2026 | 136,500.00 | 138,255.65 | 134,590.00 | 135,013.30 | 135,013.30 | -2.71% | 292 |
| Mar 6, 2026 | 139,800.00 | 142,346.75 | 138,310.00 | 138,771.50 | 138,771.50 | -1.02% | 229 |
| Mar 5, 2026 | 136,049.95 | 140,499.95 | 136,049.95 | 140,195.30 | 140,195.30 | 3.87% | 555 |
| Mar 4, 2026 | 137,000.00 | 138,349.20 | 134,369.25 | 134,967.70 | 134,967.70 | -2.85% | 671 |
| Mar 2, 2026 | 135,000.05 | 139,540.00 | 135,000.05 | 138,920.95 | 138,920.95 | -1.51% | 1,073 |
| Feb 27, 2026 | 144,200.00 | 144,920.00 | 140,602.40 | 141,054.95 | 141,054.95 | -1.75% | 445 |
| Feb 26, 2026 | 147,295.00 | 147,945.85 | 143,114.50 | 143,570.50 | 143,570.50 | -2.76% | 444 |