Skip to main content
logo
MRF Limited (BOM:500290)
India flag India · Delayed Price · Currency is INR
118,024
+14 (0.01%)
At close: Oct 28, 2026

BOM:500290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026118,599.55118,599.55117,798.30118,024.40118,024.400.01%117
Oct 27, 2026117,499.95118,633.10117,406.35118,010.20118,010.200.51%237
Oct 26, 2026117,887.05119,107.05116,705.95117,406.30117,406.30-0.41%203
Oct 23, 2026119,000.00119,599.95116,623.05117,887.00117,887.00-0.83%481
Oct 22, 2026120,501.35120,510.00118,514.80118,868.95118,868.95-1.69%287
Oct 21, 2026122,100.00122,100.00119,800.00120,909.40120,909.40-0.78%254
Oct 19, 2026123,188.00123,188.00121,642.45121,856.95121,856.95-0.77%204
Oct 16, 2026122,221.00123,200.00121,730.55122,808.25122,808.250.42%233
Oct 15, 2026122,422.10122,586.95121,292.80122,299.20122,299.20-0.10%222
Oct 14, 2026122,875.00122,875.00121,950.75122,422.10122,422.10-0.13%148
Oct 13, 2026122,650.00122,899.95122,000.00122,582.60122,582.600.17%84
Oct 12, 2026122,655.00122,899.95122,105.05122,373.30122,373.300.17%190
Oct 9, 2026122,410.30123,164.80121,975.00122,162.65122,162.65-0.20%99
Oct 8, 2026123,000.55123,305.05122,051.00122,410.15122,410.15-0.57%311
Oct 7, 2026123,595.75123,595.75123,000.05123,112.45123,112.45-0.79%121
Oct 6, 2026123,999.55124,378.75123,399.95124,095.75124,095.750.66%152
Oct 5, 2026124,045.00124,250.95122,800.00123,284.50123,284.500.19%182
Oct 1, 2026124,421.00124,989.35121,500.00123,045.40123,045.40-1.80%610
Sep 30, 2026123,480.90125,669.00123,132.40125,303.15125,303.151.68%365
Sep 29, 2026123,400.05124,373.55122,710.15123,227.50123,227.50-0.21%305
Sep 28, 2026124,115.00124,115.00123,201.15123,480.90123,480.90-0.43%79
Sep 25, 2026124,009.00124,492.00123,500.00124,015.00124,015.000.01%192
Sep 24, 2026124,990.00124,990.00123,770.35124,007.35124,007.35-0.45%115
Sep 23, 2026124,700.00125,231.30124,500.00124,570.90124,570.90-0.17%234
Sep 22, 2026125,530.85125,700.00124,700.00124,779.65124,779.65-0.06%112
Sep 21, 2026125,599.30125,737.25124,747.65124,848.40124,848.40-0.54%176
Sep 18, 2026124,849.95126,468.80123,800.00125,528.60125,528.600.92%280
Sep 17, 2026125,050.00125,750.80124,250.55124,380.25124,380.25-0.49%247
Sep 16, 2026126,200.00129,714.90124,725.05124,994.35124,994.35-0.59%426
Sep 15, 2026128,700.00130,546.80125,478.45125,730.85125,730.85-2.11%491
Sep 11, 2026128,270.00128,700.00127,092.20128,442.20128,442.200.18%221
Sep 10, 2026128,894.30129,200.00128,000.00128,210.50128,210.50-0.21%218
Sep 9, 2026128,100.05129,098.95127,563.00128,476.05128,476.050.11%258
Sep 8, 2026129,099.35129,099.35128,050.05128,335.90128,335.90-0.42%160
Sep 7, 2026130,000.00130,083.25128,700.00128,879.25128,879.25-0.84%550
Sep 4, 2026130,999.95131,099.60129,800.00129,970.45129,970.45-0.42%422
Sep 3, 2026132,940.00132,940.00130,120.00130,518.70130,518.70-1.25%378
Sep 2, 2026132,300.00133,000.00130,750.00132,174.55132,174.55-0.14%311
Sep 1, 2026134,500.00134,500.00132,150.00132,353.60132,353.60-1.12%280
Aug 31, 2026132,000.00135,500.00131,000.00133,859.50133,859.501.28%704
Aug 28, 2026133,800.00133,969.15132,000.05132,168.35132,168.35-0.99%104
Aug 27, 2026133,500.00133,755.10132,747.15133,493.90133,493.90-0.02%192
Aug 26, 2026133,900.00133,900.00133,000.00133,523.85133,523.851.10%75
Aug 25, 2026133,640.00134,367.60131,700.00132,066.05132,066.05-1.65%486
Aug 24, 2026132,500.15135,660.00132,500.15134,277.30134,277.301.25%221
Aug 21, 2026134,314.35134,314.40132,420.05132,620.90132,620.90-1.00%176
Aug 20, 2026134,000.00134,284.95133,400.00133,965.20133,965.200.30%188
Aug 19, 2026134,499.95134,499.95132,800.00133,561.80133,561.800.09%135
Aug 18, 2026130,000.45133,795.00130,000.45133,441.60133,441.600.30%314
Aug 17, 2026133,406.00133,406.00132,480.55133,046.95133,046.95-0.27%85