Skip to main content
logo
MRF Limited (BOM:500290)
India flag India · Delayed Price · Currency is INR
124,723
+315 (0.25%)
At close: Jun 2, 2026

BOM:500290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 2026132,999.90132,999.90130,000.00130,215.85130,215.85-1.50%299
Apr 27, 2026132,600.00133,772.00131,822.75132,196.50132,196.500.05%345
Apr 24, 2026134,652.95135,650.00131,800.05132,133.05132,133.05-1.87%597
Apr 23, 2026137,135.15137,135.15134,357.00134,652.95134,652.95-1.81%574
Apr 22, 2026139,900.00140,070.70136,276.40137,135.20137,135.20-1.69%478
Apr 21, 2026139,999.95140,535.10139,201.00139,494.55139,494.550.15%597
Apr 20, 2026139,885.00140,347.40138,511.50139,281.55139,281.55-0.35%254
Apr 17, 2026139,100.05139,993.10138,196.05139,772.65139,772.650.74%625
Apr 16, 2026138,650.00140,550.00138,178.15138,752.55138,752.550.71%353
Apr 15, 2026137,000.00138,155.00136,200.00137,768.65137,768.652.51%892
Apr 13, 2026134,999.95135,500.00133,500.10134,393.40134,393.40-1.66%410
Apr 10, 2026134,999.95137,500.00134,549.00136,666.25136,666.252.01%463
Apr 9, 2026133,100.05135,444.85131,510.00133,969.60133,969.600.68%968
Apr 8, 2026132,150.00134,298.80131,000.00133,061.05133,061.054.58%1,440
Apr 7, 2026127,085.85127,856.25125,111.00127,229.15127,229.150.23%291
Apr 6, 2026127,995.00127,999.95125,521.00126,931.60126,931.600.38%628
Apr 2, 2026127,000.00128,230.10125,650.00126,446.05126,446.05-2.15%565
Apr 1, 2026134,196.65134,196.65128,710.30129,230.10129,230.100.63%347
Mar 30, 2026129,473.50129,994.95124,700.15128,417.90128,417.90-0.82%741
Mar 27, 2026129,999.65130,500.00127,550.00129,473.55129,473.55-0.37%1,063
Mar 25, 2026127,645.15130,849.20127,645.15129,955.95129,955.951.72%631
Mar 24, 2026127,400.00128,860.00125,500.00127,763.80127,763.802.16%827
Mar 23, 2026127,400.00127,400.00123,430.50125,062.45125,062.45-2.03%708
Mar 20, 2026132,398.85132,398.85127,000.00127,652.85127,652.85-2.24%693
Mar 19, 2026132,900.00132,900.00130,500.00130,575.40130,575.40-2.41%218
Mar 18, 2026133,800.00135,000.00133,563.60133,805.90133,805.900.91%132
Mar 17, 2026133,300.00134,319.95132,261.80132,593.70132,593.700.09%384