Skip to main content
logo
MRF Limited (BOM:500290)
India flag India · Delayed Price · Currency is INR
131,406
-2,987 (-2.22%)
At close: Jul 13, 2026

BOM:500290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026134,450.00135,490.00134,050.00134,392.80134,392.800.35%391
Jul 9, 2026133,000.00134,431.25133,000.00133,919.90133,919.900.75%298
Jul 8, 2026136,500.15137,193.50132,600.00132,927.80132,927.80-4.21%1,340
Jul 7, 2026135,574.25139,066.60135,574.25138,773.80138,773.802.36%916
Jul 6, 2026135,989.65136,639.95133,500.00135,574.20135,574.200.79%602
Jul 3, 2026132,999.95136,700.40132,999.95134,516.25134,516.251.91%923
Jul 2, 2026130,000.00132,255.00130,000.00131,996.25131,996.252.07%621
Jul 1, 2026128,000.00130,500.00127,460.00129,321.90129,321.901.15%4,219
Jun 30, 2026125,500.00128,100.00124,500.00127,856.10127,856.103.01%1,168
Jun 29, 2026130,998.65130,998.65123,545.65124,114.30124,114.30-4.18%732
Jun 25, 2026130,400.05131,650.00129,200.00129,525.55129,525.55-0.54%576
Jun 24, 2026131,840.00131,840.00129,800.00130,234.20130,234.20-0.85%243
Jun 23, 2026131,560.00132,750.00130,882.05131,346.95131,346.95-0.13%539
Jun 22, 2026128,950.00131,900.00128,752.30131,520.60131,520.602.27%765
Jun 19, 2026130,000.00130,399.90128,316.25128,601.85128,601.85-1.14%529
Jun 18, 2026128,924.05130,900.10128,924.05130,088.15130,088.150.61%527
Jun 17, 2026129,199.95129,651.40128,250.00129,303.90129,303.900.65%299
Jun 16, 2026130,098.85130,098.85127,840.00128,464.30128,464.30-0.09%510
Jun 15, 2026127,749.95131,792.50127,000.00128,578.35128,578.352.49%1,263
Jun 12, 2026123,685.00125,694.65123,585.50125,457.40125,457.402.03%745
Jun 11, 2026122,583.00123,475.00122,117.55122,961.70122,961.700.31%219
Jun 10, 2026122,950.00123,384.20122,202.05122,583.00122,583.00-0.17%545
Jun 9, 2026123,445.00123,800.00122,650.00122,787.75122,787.75-0.04%356
Jun 8, 2026123,534.75124,099.95122,135.00122,838.85122,838.85-0.56%447
Jun 5, 2026125,499.95125,899.95123,400.00123,534.75123,534.75-0.89%303
Jun 4, 2026124,989.95125,500.00124,300.00124,649.90124,649.90-0.10%229
Jun 3, 2026124,723.05125,370.00124,110.00124,774.05124,774.050.04%362
Jun 2, 2026124,000.00125,547.00123,480.00124,723.05124,723.050.25%301
Jun 1, 2026125,200.40125,450.00123,815.50124,408.15124,408.150.50%656
May 29, 2026127,799.95127,799.95122,000.00123,795.20123,795.20-2.55%813
May 27, 2026127,800.00127,800.00126,820.00127,031.60127,031.60-0.07%141
May 26, 2026129,000.00129,294.55127,000.00127,122.65127,122.65-1.20%604
May 25, 2026128,200.00129,300.00127,147.85128,662.10128,662.101.51%359
May 22, 2026126,499.95127,205.00125,978.00126,748.60126,748.600.47%440
May 21, 2026127,900.00128,040.00125,700.00126,153.35126,153.35-0.73%335
May 20, 2026127,049.95127,842.10125,466.25127,080.45127,080.450.32%398
May 19, 2026129,000.00129,728.20126,300.00126,674.10126,674.10-1.85%391
May 18, 2026127,500.05129,392.95126,480.05129,063.50129,063.500.33%767
May 15, 2026127,065.00128,954.50126,500.10128,645.00128,645.001.65%687
May 14, 2026126,905.00128,367.65126,102.30126,552.90126,552.900.02%586
May 13, 2026126,531.45127,526.15124,900.00126,526.35126,526.35-768
May 12, 2026128,700.05129,668.15126,200.00126,531.45126,531.45-1.88%719
May 11, 2026129,540.05130,656.45128,700.00128,961.35128,961.35-1.22%501
May 8, 2026131,000.00132,000.00129,965.00130,559.05130,559.050.45%739
May 7, 2026131,500.00133,950.00129,500.00129,980.20129,980.20-0.30%1,972
May 6, 2026129,450.00130,700.00128,800.00130,366.45130,366.451.58%656
May 5, 2026130,499.95130,499.95128,100.00128,344.45128,344.45-0.71%493
May 4, 2026131,400.00131,848.00128,736.65129,256.55129,256.55-0.37%577
Apr 30, 2026130,350.00131,080.00128,800.00129,734.55129,734.55-0.53%499
Apr 29, 2026130,500.00134,100.00130,090.20130,426.75130,426.750.16%919