MRF Limited (BOM:500290)
India · Delayed Price · Currency is INR 139,495
+213 (0.15%)
At close: Apr 21, 2026
BOM:500290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 144,500.00 | 147,995.00 | 144,500.00 | 147,646.85 | 147,646.85 | 2.64% | 264 |
| Feb 24, 2026 | 146,699.95 | 146,699.95 | 142,597.75 | 143,846.05 | 143,846.05 | -1.36% | 326 |
| Feb 23, 2026 | 145,465.05 | 146,535.00 | 144,366.25 | 145,832.10 | 145,832.10 | -0.38% | 165 |
| Feb 20, 2026 | 144,441.00 | 147,002.45 | 144,441.00 | 146,389.60 | 146,389.60 | 0.45% | 283 |
| Feb 19, 2026 | 147,667.80 | 147,667.80 | 144,900.00 | 145,727.05 | 145,727.05 | -1.31% | 135 |
| Feb 18, 2026 | 147,800.05 | 148,995.00 | 147,300.00 | 147,667.80 | 147,667.80 | -0.16% | 133 |
| Feb 17, 2026 | 148,000.00 | 148,500.00 | 146,472.50 | 147,908.25 | 147,908.25 | 0.56% | 280 |
| Feb 16, 2026 | 151,799.95 | 151,799.95 | 146,500.00 | 147,077.80 | 147,077.80 | -2.01% | 247 |
| Feb 13, 2026 | 150,150.00 | 151,999.95 | 148,500.10 | 150,089.35 | 150,089.35 | -0.68% | 378 |
| Feb 12, 2026 | 151,700.00 | 152,500.00 | 149,850.30 | 151,119.00 | 151,116.00 | -0.45% | 647 |
| Feb 11, 2026 | 148,800.00 | 152,438.50 | 148,716.45 | 151,795.90 | 151,792.89 | 2.21% | 585 |
| Feb 10, 2026 | 145,899.95 | 149,237.35 | 145,283.40 | 148,513.95 | 148,511.00 | 2.22% | 740 |
| Feb 9, 2026 | 146,495.20 | 149,494.95 | 143,313.05 | 145,283.35 | 145,280.47 | -0.83% | 967 |
| Feb 6, 2026 | 134,900.00 | 149,000.00 | 133,661.80 | 146,495.05 | 146,492.14 | 8.57% | 4,470 |
| Feb 5, 2026 | 139,298.85 | 139,298.85 | 134,546.25 | 134,933.55 | 134,930.87 | -2.00% | 344 |
| Feb 4, 2026 | 137,000.00 | 139,762.60 | 136,000.05 | 137,691.25 | 137,688.52 | 0.67% | 453 |