MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 142,130
-250 (-0.18%)
Aug 28, 2025, 3:29 PM IST
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 142,700.00 | 143,490.00 | 141,200.00 | 142,275.00 | 142,275.00 | -0.07% | 6,107 |
| 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 |
| Aug 19, 2025 | 144,500.00 | 148,825.00 | 143,250.00 | 146,535.00 | 146,535.00 | 1.40% | 18,003 |
| Aug 18, 2025 | 139,100.00 | 145,250.00 | 138,755.00 | 144,515.00 | 144,515.00 | 4.36% | 12,991 |
| Aug 14, 2025 | 139,000.00 | 139,750.00 | 137,900.00 | 138,475.00 | 138,475.00 | -0.26% | 4,133 |
| Aug 13, 2025 | 141,700.00 | 141,700.00 | 138,100.00 | 138,840.00 | 138,840.00 | -1.21% | 4,360 |
| Aug 12, 2025 | 142,170.00 | 142,695.00 | 137,215.00 | 140,535.00 | 140,535.00 | -1.15% | 11,861 |
| Aug 11, 2025 | 142,850.00 | 143,485.00 | 141,095.00 | 142,170.00 | 142,170.00 | -0.38% | 2,920 |
| Aug 8, 2025 | 144,700.00 | 144,700.00 | 142,000.00 | 142,715.00 | 142,715.00 | -1.07% | 2,851 |
| Aug 7, 2025 | 145,500.00 | 146,130.00 | 143,500.00 | 144,265.00 | 144,265.00 | -1.45% | 4,325 |
| Aug 6, 2025 | 147,000.00 | 147,385.00 | 145,700.00 | 146,385.00 | 146,385.00 | 0.37% | 4,222 |
| Aug 5, 2025 | 144,600.00 | 146,280.00 | 144,200.00 | 145,845.00 | 145,845.00 | 1.08% | 3,962 |
| Aug 4, 2025 | 145,900.00 | 147,195.00 | 143,995.00 | 144,285.00 | 144,285.00 | -1.11% | 6,882 |
| Aug 1, 2025 | 148,400.00 | 149,180.00 | 145,050.00 | 145,905.00 | 145,905.00 | -1.31% | 6,369 |
| Jul 31, 2025 | 149,050.00 | 149,495.00 | 147,200.00 | 147,845.00 | 147,845.00 | -1.45% | 6,737 |
| Jul 30, 2025 | 149,960.00 | 150,290.00 | 148,600.00 | 150,025.00 | 150,025.00 | 0.45% | 3,136 |
| Jul 29, 2025 | 148,300.00 | 150,220.00 | 148,015.00 | 149,355.00 | 149,355.00 | 1.05% | 4,513 |
| Jul 28, 2025 | 149,500.00 | 150,770.00 | 147,205.00 | 147,805.00 | 147,805.00 | -0.94% | 4,668 |
| Jul 25, 2025 | 150,800.00 | 151,250.00 | 148,425.00 | 149,210.00 | 149,210.00 | -1.11% | 4,591 |
| Jul 24, 2025 | 149,915.00 | 152,190.00 | 149,900.00 | 150,880.00 | 150,880.00 | 0.64% | 7,838 |
| Jul 23, 2025 | 148,600.00 | 150,300.00 | 148,600.00 | 149,915.00 | 149,915.00 | 1.18% | 3,588 |
| Jul 22, 2025 | 148,500.00 | 150,900.00 | 147,860.00 | 148,170.00 | 148,170.00 | -0.16% | 6,764 |
| Jul 21, 2025 | 148,400.00 | 149,000.00 | 146,550.00 | 148,405.00 | 148,405.00 | 0.23% | 6,592 |
| Jul 18, 2025 | 150,535.00 | 151,500.00 | 147,500.00 | 148,060.00 | 148,060.00 | -1.64% | 8,078 |
| Jul 17, 2025 | 152,100.00 | 152,470.00 | 150,005.00 | 150,535.00 | 150,306.00 | -1.27% | 6,478 |
| Jul 16, 2025 | 150,200.00 | 153,000.00 | 150,200.00 | 152,470.00 | 152,238.06 | 1.12% | 7,865 |
| Jul 15, 2025 | 149,530.00 | 151,300.00 | 148,270.00 | 150,785.00 | 150,555.62 | 1.30% | 9,826 |
| Jul 14, 2025 | 148,240.00 | 150,600.00 | 147,005.00 | 148,845.00 | 148,618.57 | 0.41% | 11,768 |
| Jul 11, 2025 | 148,280.00 | 148,880.00 | 146,200.00 | 148,240.00 | 148,014.49 | -0.03% | 7,148 |
| Jul 10, 2025 | 150,100.00 | 150,700.00 | 147,000.00 | 148,280.00 | 148,054.43 | -1.62% | 9,580 |
| Jul 9, 2025 | 144,945.00 | 151,900.00 | 144,000.00 | 150,715.00 | 150,485.73 | 3.98% | 24,541 |
| Jul 8, 2025 | 143,005.00 | 145,555.00 | 142,210.00 | 144,945.00 | 144,724.50 | 1.26% | 4,391 |
| Jul 7, 2025 | 144,660.00 | 144,660.00 | 142,200.00 | 143,135.00 | 142,917.26 | -0.58% | 3,844 |
| Jul 4, 2025 | 145,500.00 | 146,000.00 | 143,500.00 | 143,965.00 | 143,745.99 | -0.66% | 4,175 |
| Jul 3, 2025 | 145,400.00 | 148,075.00 | 143,720.00 | 144,920.00 | 144,699.54 | -0.20% | 7,751 |
| Jul 2, 2025 | 142,800.00 | 145,680.00 | 142,800.00 | 145,210.00 | 144,989.10 | 1.90% | 7,394 |
| Jul 1, 2025 | 143,000.00 | 143,695.00 | 141,690.00 | 142,500.00 | 142,283.22 | 0.10% | 5,748 |
| Jun 30, 2025 | 144,000.00 | 145,100.00 | 141,695.00 | 142,360.00 | 142,143.44 | -0.60% | 6,320 |
| Jun 27, 2025 | 142,600.00 | 145,700.00 | 141,700.00 | 143,215.00 | 142,997.14 | 0.49% | 20,472 |
| Jun 26, 2025 | 139,305.00 | 143,000.00 | 138,625.00 | 142,515.00 | 142,298.20 | 2.34% | 11,171 |
| Jun 25, 2025 | 136,910.00 | 139,595.00 | 136,600.00 | 139,255.00 | 139,043.16 | 1.94% | 5,814 |
| Jun 24, 2025 | 136,500.00 | 137,125.00 | 135,830.00 | 136,610.00 | 136,402.18 | 0.78% | 4,694 |
| Jun 23, 2025 | 134,430.00 | 135,995.00 | 134,400.00 | 135,555.00 | 135,348.79 | 0.84% | 3,479 |
| Jun 20, 2025 | 138,510.00 | 138,875.00 | 132,740.00 | 134,430.00 | 134,225.50 | -2.71% | 24,690 |
| Jun 19, 2025 | 137,750.00 | 138,650.00 | 137,060.00 | 138,180.00 | 137,969.80 | 0.17% | 3,680 |
| Jun 18, 2025 | 136,100.00 | 138,500.00 | 136,100.00 | 137,950.00 | 137,740.14 | 1.17% | 4,151 |