Skip to main content
logo
MRF Limited (BOM:500290)
India flag India · Delayed Price · Currency is INR
132,621
-1,344 (-1.00%)
At close: Aug 21, 2026

BOM:500290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2026130,900.00133,799.95130,510.05133,406.40133,406.401.84%614
Aug 13, 2026131,600.00131,600.00130,500.10130,994.75130,994.750.15%190
Aug 12, 2026131,500.00131,940.00130,500.70130,801.70130,801.70-0.30%342
Aug 11, 2026133,006.45134,183.90129,598.70131,189.45131,189.45-2.05%677
Aug 10, 2026134,190.00134,988.85133,700.00133,931.05133,931.05-0.18%73
Aug 7, 2026134,299.95134,476.40133,515.00134,178.75134,178.750.22%192
Aug 6, 2026134,600.00135,150.00133,221.25133,889.90133,889.90-0.39%421
Aug 5, 2026134,000.00135,000.00133,152.45134,419.00134,419.001.23%532
Aug 4, 2026133,900.00134,077.95132,505.00132,789.60132,789.60-0.72%198
Aug 3, 2026134,199.90134,641.70133,351.05133,754.20133,754.200.74%283
Jul 31, 2026135,599.70135,599.70132,500.00132,766.80132,766.80-1.58%328
Jul 30, 2026134,245.75135,450.00133,520.40134,898.45134,898.450.55%218
Jul 29, 2026133,500.00134,860.00133,500.00134,162.50134,162.500.83%192
Jul 28, 2026132,600.00133,900.00132,257.20133,052.70133,052.700.78%366
Jul 27, 2026131,900.00132,200.00131,081.85132,025.60132,025.600.97%148
Jul 24, 2026131,689.25131,689.25130,350.00130,754.45130,754.45-0.85%135
Jul 23, 2026132,000.00133,311.95131,500.00131,875.70131,875.70-0.82%175
Jul 22, 2026134,000.00134,685.00132,750.55132,959.45132,959.45-0.72%112
Jul 21, 2026132,605.05134,294.10132,400.00133,926.70133,926.700.89%215
Jul 20, 2026130,600.00132,959.95130,600.00132,738.90132,738.901.63%220
Jul 17, 2026131,700.00131,700.05129,600.05130,613.90130,613.90-0.46%445
Jul 16, 2026131,950.45133,188.60131,180.00131,445.70131,216.70-0.20%359
Jul 15, 2026131,400.00133,170.00131,308.55131,703.60131,474.150.49%629
Jul 14, 2026131,405.00131,674.25129,911.00131,062.45130,834.12-0.26%549
Jul 13, 2026133,000.00133,000.00131,117.20131,405.85131,176.92-2.22%301
Jul 10, 2026134,450.00135,490.00134,050.00134,392.80134,158.670.35%391
Jul 9, 2026133,000.00134,431.25133,000.00133,919.90133,686.590.75%298
Jul 8, 2026136,500.15137,193.50132,600.00132,927.80132,696.22-4.21%1,340
Jul 7, 2026135,574.25139,066.60135,574.25138,773.80138,532.032.36%916
Jul 6, 2026135,989.65136,639.95133,500.00135,574.20135,338.010.79%602
Jul 3, 2026132,999.95136,700.40132,999.95134,516.25134,281.901.91%923
Jul 2, 2026130,000.00132,255.00130,000.00131,996.25131,766.292.07%621
Jul 1, 2026128,000.00130,500.00127,460.00129,321.90129,096.601.15%4,219
Jun 30, 2026125,500.00128,100.00124,500.00127,856.10127,633.353.01%1,168
Jun 29, 2026130,998.65130,998.65123,545.65124,114.30123,898.07-4.18%732
Jun 25, 2026130,400.05131,650.00129,200.00129,525.55129,299.90-0.54%576
Jun 24, 2026131,840.00131,840.00129,800.00130,234.20130,007.31-0.85%243
Jun 23, 2026131,560.00132,750.00130,882.05131,346.95131,118.12-0.13%539
Jun 22, 2026128,950.00131,900.00128,752.30131,520.60131,291.472.27%765
Jun 19, 2026130,000.00130,399.90128,316.25128,601.85128,377.80-1.14%529
Jun 18, 2026128,924.05130,900.10128,924.05130,088.15129,861.520.61%527
Jun 17, 2026129,199.95129,651.40128,250.00129,303.90129,078.630.65%299
Jun 16, 2026130,098.85130,098.85127,840.00128,464.30128,240.49-0.09%510
Jun 15, 2026127,749.95131,792.50127,000.00128,578.35128,354.352.49%1,263
Jun 12, 2026123,685.00125,694.65123,585.50125,457.40125,238.832.03%745