MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 157,515
-620 (-0.39%)
Oct 31, 2025, 3:30 PM IST
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 159,000.00 | 159,105.00 | 157,250.00 | 157,515.00 | 157,515.00 | -0.39% | 3,834 |
| Oct 30, 2025 | 160,100.00 | 160,560.00 | 157,700.00 | 158,135.00 | 158,135.00 | -1.10% | 4,109 |
| Oct 29, 2025 | 160,000.00 | 160,100.00 | 158,400.00 | 159,900.00 | 159,900.00 | 1.08% | 3,671 |
| Oct 28, 2025 | 160,200.00 | 162,065.00 | 157,900.00 | 158,195.00 | 158,195.00 | -0.72% | 7,326 |
| Oct 27, 2025 | 160,190.00 | 161,690.00 | 159,090.00 | 159,335.00 | 159,335.00 | -0.53% | 4,430 |
| Oct 24, 2025 | 161,055.00 | 163,600.00 | 159,400.00 | 160,190.00 | 160,190.00 | -1.30% | 7,853 |
| Oct 23, 2025 | 161,980.00 | 163,000.00 | 160,285.00 | 162,295.00 | 162,295.00 | 0.38% | 6,571 |
| Oct 21, 2025 | 161,100.00 | 162,750.00 | 160,215.00 | 161,680.00 | 161,680.00 | -0.01% | 2,188 |
| Oct 20, 2025 | 156,780.00 | 163,400.00 | 156,535.00 | 161,695.00 | 161,695.00 | 3.69% | 15,860 |
| Oct 17, 2025 | 156,100.00 | 156,450.00 | 155,115.00 | 155,940.00 | 155,940.00 | 0.44% | 3,587 |
| Oct 16, 2025 | 156,100.00 | 156,990.00 | 154,705.00 | 155,255.00 | 155,255.00 | -0.04% | 4,769 |
| Oct 15, 2025 | 157,695.00 | 157,770.00 | 155,000.00 | 155,310.00 | 155,310.00 | -1.51% | 5,500 |
| Oct 14, 2025 | 156,550.00 | 158,700.00 | 156,355.00 | 157,695.00 | 157,695.00 | 0.52% | 7,558 |
| Oct 13, 2025 | 154,600.00 | 157,200.00 | 154,600.00 | 156,885.00 | 156,885.00 | 0.96% | 4,616 |
| Oct 10, 2025 | 156,400.00 | 157,340.00 | 153,355.00 | 155,395.00 | 155,395.00 | -0.61% | 8,693 |
| Oct 9, 2025 | 156,100.00 | 157,525.00 | 155,215.00 | 156,355.00 | 156,355.00 | 0.74% | 6,425 |
| Oct 8, 2025 | 153,720.00 | 160,150.00 | 152,500.00 | 155,210.00 | 155,210.00 | 0.97% | 15,979 |
| Oct 7, 2025 | 152,350.00 | 154,300.00 | 151,110.00 | 153,720.00 | 153,720.00 | 0.90% | 7,514 |
| Oct 6, 2025 | 153,190.00 | 153,195.00 | 150,860.00 | 152,350.00 | 152,350.00 | -0.55% | 4,800 |
| Oct 3, 2025 | 148,740.00 | 154,500.00 | 147,405.00 | 153,195.00 | 153,195.00 | 3.00% | 11,930 |
| Oct 1, 2025 | 146,600.00 | 149,995.00 | 145,800.00 | 148,740.00 | 148,740.00 | 2.00% | 8,100 |
| Sep 30, 2025 | 147,285.00 | 148,305.00 | 145,420.00 | 145,820.00 | 145,820.00 | -0.04% | 7,375 |
| Sep 29, 2025 | 149,820.00 | 149,820.00 | 145,070.00 | 145,885.00 | 145,885.00 | -1.79% | 9,306 |
| Sep 26, 2025 | 150,890.00 | 151,360.00 | 148,000.00 | 148,545.00 | 148,545.00 | -1.26% | 5,719 |
| Sep 25, 2025 | 153,710.00 | 153,710.00 | 150,000.00 | 150,435.00 | 150,435.00 | -2.15% | 5,811 |
| Sep 24, 2025 | 155,400.00 | 155,885.00 | 153,030.00 | 153,745.00 | 153,745.00 | -1.40% | 5,737 |
| Sep 23, 2025 | 153,000.00 | 156,400.00 | 152,995.00 | 155,935.00 | 155,935.00 | 2.02% | 12,421 |
| Sep 22, 2025 | 150,000.00 | 154,195.00 | 149,125.00 | 152,850.00 | 152,850.00 | 2.10% | 10,863 |
| Sep 19, 2025 | 149,650.00 | 151,250.00 | 148,010.00 | 149,705.00 | 149,705.00 | 0.44% | 11,008 |
| Sep 18, 2025 | 150,980.00 | 151,500.00 | 148,800.00 | 149,050.00 | 149,050.00 | -0.79% | 4,567 |
| Sep 17, 2025 | 151,200.00 | 152,355.00 | 149,600.00 | 150,230.00 | 150,230.00 | -0.44% | 6,242 |
| Sep 16, 2025 | 148,050.00 | 152,200.00 | 147,800.00 | 150,890.00 | 150,890.00 | 2.37% | 13,098 |
| Sep 15, 2025 | 147,300.00 | 148,890.00 | 146,885.00 | 147,400.00 | 147,400.00 | 0.57% | 4,443 |
| Sep 12, 2025 | 146,500.00 | 148,400.00 | 146,085.00 | 146,570.00 | 146,570.00 | 0.06% | 6,578 |
| Sep 11, 2025 | 145,890.00 | 147,200.00 | 145,330.00 | 146,480.00 | 146,480.00 | 0.84% | 7,349 |
| Sep 10, 2025 | 149,400.00 | 150,535.00 | 145,000.00 | 145,255.00 | 145,255.00 | -2.72% | 10,906 |
| Sep 9, 2025 | 148,050.00 | 149,770.00 | 146,700.00 | 149,315.00 | 149,315.00 | 1.52% | 4,638 |
| Sep 8, 2025 | 148,840.00 | 149,595.00 | 146,600.00 | 147,075.00 | 147,075.00 | -0.69% | 8,159 |
| Sep 5, 2025 | 150,390.00 | 150,505.00 | 147,700.00 | 148,100.00 | 148,100.00 | -1.04% | 4,806 |
| Sep 4, 2025 | 152,550.00 | 155,000.00 | 149,200.00 | 149,655.00 | 149,655.00 | -0.59% | 12,184 |
| Sep 3, 2025 | 153,885.00 | 154,200.00 | 150,250.00 | 150,550.00 | 150,550.00 | -2.17% | 8,962 |
| Sep 2, 2025 | 145,200.00 | 155,000.00 | 144,185.00 | 153,885.00 | 153,885.00 | 6.25% | 32,632 |
| Sep 1, 2025 | 141,100.00 | 145,500.00 | 140,955.00 | 144,835.00 | 144,835.00 | 2.75% | 6,252 |
| Aug 29, 2025 | 142,000.00 | 142,605.00 | 139,900.00 | 140,955.00 | 140,955.00 | -0.93% | 7,056 |
| Aug 28, 2025 | 142,700.00 | 143,490.00 | 141,200.00 | 142,275.00 | 142,275.00 | -0.07% | 6,106 |
| Aug 26, 2025 | 146,500.00 | 147,020.00 | 141,600.00 | 142,380.00 | 142,380.00 | -2.97% | 8,941 |
| Aug 25, 2025 | 148,200.00 | 148,200.00 | 146,205.00 | 146,745.00 | 146,745.00 | -0.52% | 4,631 |
| Aug 22, 2025 | 148,750.00 | 148,750.00 | 147,000.00 | 147,505.00 | 147,505.00 | -0.42% | 3,011 |
| Aug 21, 2025 | 149,530.00 | 150,000.00 | 147,465.00 | 148,125.00 | 148,125.00 | -0.45% | 5,446 |
| Aug 20, 2025 | 146,500.00 | 149,200.00 | 145,860.00 | 148,790.00 | 148,790.00 | 1.54% | 6,421 |