MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 148,245
+1,170 (0.80%)
Feb 17, 2026, 3:29 PM IST
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 150,105.00 | 150,990.00 | 146,100.00 | 147,075.00 | 147,075.00 | -2.02% | 6,265 |
| Feb 13, 2026 | 150,750.00 | 151,500.00 | 148,505.00 | 150,105.00 | 150,105.00 | -0.73% | 7,131 |
| Feb 12, 2026 | 152,000.00 | 152,450.00 | 149,800.00 | 151,210.00 | 151,207.00 | -0.35% | 8,080 |
| Feb 11, 2026 | 149,500.00 | 152,450.00 | 149,375.00 | 151,740.00 | 151,736.99 | 2.09% | 11,807 |
| Feb 10, 2026 | 145,420.00 | 149,310.00 | 145,420.00 | 148,640.00 | 148,637.05 | 2.29% | 15,161 |
| Feb 9, 2026 | 147,000.00 | 147,555.00 | 143,250.00 | 145,310.00 | 145,307.12 | -0.78% | 13,111 |
| Feb 6, 2026 | 134,970.00 | 149,070.00 | 133,740.00 | 146,455.00 | 146,452.09 | 8.51% | 64,381 |
| Feb 5, 2026 | 138,455.00 | 138,455.00 | 134,600.00 | 134,970.00 | 134,967.32 | -1.94% | 4,836 |
| Feb 4, 2026 | 137,000.00 | 139,800.00 | 136,010.00 | 137,640.00 | 137,637.27 | 0.72% | 5,376 |
| Feb 3, 2026 | 137,645.00 | 137,645.00 | 135,010.00 | 136,650.00 | 136,647.29 | 2.16% | 5,922 |
| Feb 2, 2026 | 132,295.00 | 134,200.00 | 131,200.00 | 133,765.00 | 133,762.35 | 1.11% | 4,177 |
| Feb 1, 2026 | 133,000.00 | 134,355.00 | 131,455.00 | 132,295.00 | 132,292.38 | 0.10% | 3,220 |
| Jan 30, 2026 | 130,900.00 | 133,000.00 | 130,025.00 | 132,165.00 | 132,162.38 | 0.95% | 18,857 |
| Jan 29, 2026 | 135,500.00 | 135,500.00 | 130,400.00 | 130,915.00 | 130,912.40 | -2.98% | 10,020 |
| Jan 28, 2026 | 136,200.00 | 136,800.00 | 134,430.00 | 134,935.00 | 134,932.32 | -0.64% | 6,515 |
| Jan 27, 2026 | 139,000.00 | 139,000.00 | 135,450.00 | 135,810.00 | 135,807.31 | -1.21% | 5,335 |
| Jan 23, 2026 | 142,675.00 | 142,850.00 | 136,800.00 | 137,475.00 | 137,472.27 | -3.37% | 7,285 |
| Jan 22, 2026 | 140,200.00 | 142,800.00 | 140,200.00 | 142,275.00 | 142,272.18 | 1.59% | 5,051 |
| Jan 21, 2026 | 142,900.00 | 142,900.00 | 137,740.00 | 140,050.00 | 140,047.22 | -2.22% | 10,269 |
| Jan 20, 2026 | 144,000.00 | 144,000.00 | 141,750.00 | 143,235.00 | 143,232.16 | 0.13% | 6,432 |
| Jan 19, 2026 | 143,000.00 | 145,135.00 | 141,505.00 | 143,045.00 | 143,042.16 | 0.14% | 5,832 |
| Jan 16, 2026 | 145,600.00 | 145,665.00 | 142,535.00 | 142,840.00 | 142,837.17 | -1.94% | 8,096 |
| Jan 14, 2026 | 148,000.00 | 148,005.00 | 145,305.00 | 145,665.00 | 145,662.11 | -1.38% | 5,287 |
| Jan 13, 2026 | 149,395.00 | 149,745.00 | 147,115.00 | 147,710.00 | 147,707.07 | -0.69% | 3,618 |
| Jan 12, 2026 | 147,795.00 | 149,500.00 | 145,340.00 | 148,735.00 | 148,732.05 | 1.11% | 4,581 |
| Jan 9, 2026 | 148,500.00 | 149,725.00 | 146,520.00 | 147,095.00 | 147,092.08 | -1.09% | 4,120 |
| Jan 8, 2026 | 150,250.00 | 150,255.00 | 148,100.00 | 148,720.00 | 148,717.05 | -0.94% | 4,338 |
| Jan 7, 2026 | 150,205.00 | 150,600.00 | 149,550.00 | 150,135.00 | 150,132.02 | -0.04% | 3,436 |
| Jan 6, 2026 | 151,585.00 | 151,585.00 | 149,625.00 | 150,195.00 | 150,192.02 | -0.14% | 3,349 |
| Jan 5, 2026 | 150,750.00 | 151,765.00 | 149,700.00 | 150,405.00 | 150,402.02 | -0.19% | 4,627 |
| Jan 2, 2026 | 151,600.00 | 151,960.00 | 150,470.00 | 150,685.00 | 150,682.01 | -0.56% | 3,834 |
| Jan 1, 2026 | 152,500.00 | 153,115.00 | 151,220.00 | 151,535.00 | 151,531.99 | -0.86% | 2,867 |
| Dec 31, 2025 | 151,505.00 | 153,460.00 | 151,500.00 | 152,855.00 | 152,851.97 | 1.17% | 6,063 |
| Dec 30, 2025 | 148,800.00 | 155,205.00 | 148,170.00 | 151,090.00 | 151,087.00 | 1.57% | 8,688 |
| Dec 29, 2025 | 151,000.00 | 151,000.00 | 148,000.00 | 148,760.00 | 148,757.05 | -0.96% | 6,672 |
| Dec 26, 2025 | 152,200.00 | 152,295.00 | 150,000.00 | 150,205.00 | 150,202.02 | -0.81% | 3,539 |
| Dec 24, 2025 | 153,400.00 | 153,885.00 | 151,025.00 | 151,435.00 | 151,432.00 | -1.26% | 4,115 |
| Dec 23, 2025 | 154,880.00 | 154,880.00 | 153,025.00 | 153,360.00 | 153,356.96 | -0.35% | 2,988 |
| Dec 22, 2025 | 153,930.00 | 154,260.00 | 153,400.00 | 153,900.00 | 153,896.95 | 0.21% | 2,771 |
| Dec 19, 2025 | 153,000.00 | 155,385.00 | 152,260.00 | 153,580.00 | 153,576.95 | 0.87% | 8,953 |
| Dec 18, 2025 | 153,000.00 | 153,000.00 | 151,330.00 | 152,260.00 | 152,256.98 | 0.33% | 4,410 |
| Dec 17, 2025 | 152,700.00 | 153,295.00 | 151,120.00 | 151,755.00 | 151,751.99 | -0.59% | 2,903 |
| Dec 16, 2025 | 152,500.00 | 153,355.00 | 152,400.00 | 152,655.00 | 152,651.97 | -0.33% | 1,967 |
| Dec 15, 2025 | 152,550.00 | 153,400.00 | 151,160.00 | 153,155.00 | 153,151.96 | 0.40% | 2,843 |
| Dec 12, 2025 | 153,610.00 | 153,700.00 | 152,000.00 | 152,550.00 | 152,546.97 | -0.66% | 2,546 |
| Dec 11, 2025 | 152,300.00 | 153,950.00 | 150,300.00 | 153,560.00 | 153,556.95 | 1.24% | 3,905 |
| Dec 10, 2025 | 152,820.00 | 153,135.00 | 151,000.00 | 151,675.00 | 151,671.99 | -0.44% | 3,400 |
| Dec 9, 2025 | 153,490.00 | 153,490.00 | 151,600.00 | 152,345.00 | 152,341.98 | -0.75% | 3,580 |
| Dec 8, 2025 | 153,300.00 | 155,000.00 | 152,240.00 | 153,500.00 | 153,496.95 | 0.19% | 2,444 |
| Dec 5, 2025 | 153,650.00 | 154,300.00 | 152,800.00 | 153,210.00 | 153,206.96 | -0.27% | 2,243 |