Skip to main content
logo
MRF Limited (BOM:500290)
India flag India · Delayed Price · Currency is INR
124,994
-737 (-0.59%)
At close: Sep 16, 2026

BOM:500290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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