MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 132,950
-1,910 (-1.42%)
Jul 31, 2026, 3:29 PM IST
MRF Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 135,000.00 | 135,395.00 | 132,500.00 | 132,770.00 | 132,770.00 | -1.55% | 5,461 |
| Jul 30, 2026 | 134,200.00 | 135,550.00 | 133,510.00 | 134,860.00 | 134,860.00 | 0.49% | 3,756 |
| Jul 29, 2026 | 133,500.00 | 134,925.00 | 133,495.00 | 134,200.00 | 134,200.00 | 0.80% | 4,642 |
| Jul 28, 2026 | 132,500.00 | 134,000.00 | 132,100.00 | 133,140.00 | 133,140.00 | 0.85% | 5,493 |
| Jul 27, 2026 | 131,890.00 | 132,500.00 | 131,005.00 | 132,020.00 | 132,020.00 | 0.97% | 3,983 |
| Jul 24, 2026 | 131,050.00 | 131,490.00 | 130,300.00 | 130,755.00 | 130,755.00 | -0.97% | 2,595 |
| Jul 23, 2026 | 132,945.00 | 133,390.00 | 131,500.00 | 132,030.00 | 132,030.00 | -0.69% | 2,499 |
| Jul 22, 2026 | 133,990.00 | 134,490.00 | 132,735.00 | 132,945.00 | 132,945.00 | -0.79% | 3,057 |
| Jul 21, 2026 | 132,800.00 | 134,350.00 | 132,335.00 | 134,000.00 | 134,000.00 | 0.90% | 3,935 |
| Jul 20, 2026 | 130,550.00 | 132,990.00 | 130,500.00 | 132,800.00 | 132,800.00 | 1.61% | 5,985 |
| Jul 17, 2026 | 131,195.00 | 131,285.00 | 129,550.00 | 130,695.00 | 130,695.00 | -0.39% | 9,004 |
| Jul 16, 2026 | 132,330.00 | 133,180.00 | 131,065.00 | 131,430.00 | 131,201.00 | -0.19% | 3,659 |
| Jul 15, 2026 | 131,420.00 | 133,250.00 | 131,140.00 | 131,675.00 | 131,445.57 | 0.50% | 6,685 |
| Jul 14, 2026 | 131,280.00 | 131,630.00 | 130,115.00 | 131,025.00 | 130,796.71 | -0.20% | 6,575 |
| Jul 13, 2026 | 133,000.00 | 133,000.00 | 131,000.00 | 131,285.00 | 131,056.25 | -2.34% | 5,948 |
| Jul 10, 2026 | 134,505.00 | 135,250.00 | 134,000.00 | 134,425.00 | 134,190.78 | 0.41% | 3,613 |
| Jul 9, 2026 | 132,940.00 | 134,390.00 | 132,940.00 | 133,870.00 | 133,636.75 | 0.70% | 4,494 |
| Jul 8, 2026 | 137,195.00 | 137,420.00 | 132,600.00 | 132,940.00 | 132,708.37 | -4.12% | 8,320 |
| Jul 7, 2026 | 135,900.00 | 138,990.00 | 135,640.00 | 138,650.00 | 138,408.42 | 2.22% | 14,263 |
| Jul 6, 2026 | 135,200.00 | 136,680.00 | 133,315.00 | 135,640.00 | 135,403.66 | 0.73% | 7,800 |
| Jul 3, 2026 | 132,665.00 | 136,490.00 | 132,665.00 | 134,655.00 | 134,420.38 | 1.96% | 15,955 |
| Jul 2, 2026 | 129,750.00 | 132,220.00 | 129,750.00 | 132,065.00 | 131,834.89 | 2.04% | 9,911 |
| Jul 1, 2026 | 128,090.00 | 130,600.00 | 127,480.00 | 129,430.00 | 129,204.48 | 1.26% | 8,684 |
| Jun 30, 2026 | 125,065.00 | 128,100.00 | 124,455.00 | 127,820.00 | 127,597.29 | 3.04% | 12,076 |
| Jun 29, 2026 | 129,900.00 | 130,200.00 | 123,605.00 | 124,050.00 | 123,833.86 | -4.25% | 17,404 |
| Jun 25, 2026 | 130,990.00 | 131,795.00 | 129,205.00 | 129,550.00 | 129,324.28 | -0.44% | 4,800 |
| Jun 24, 2026 | 131,350.00 | 131,750.00 | 129,800.00 | 130,120.00 | 129,893.28 | -0.94% | 5,739 |
| Jun 23, 2026 | 131,560.00 | 132,885.00 | 131,000.00 | 131,350.00 | 131,121.14 | -0.16% | 7,614 |
| Jun 22, 2026 | 128,645.00 | 132,040.00 | 128,645.00 | 131,560.00 | 131,330.77 | 2.27% | 11,184 |
| Jun 19, 2026 | 130,310.00 | 130,485.00 | 128,380.00 | 128,645.00 | 128,420.85 | -1.11% | 6,602 |
| Jun 18, 2026 | 129,250.00 | 131,000.00 | 128,905.00 | 130,085.00 | 129,858.34 | 0.65% | 4,351 |
| Jun 17, 2026 | 128,940.00 | 129,590.00 | 128,205.00 | 129,245.00 | 129,019.81 | 0.60% | 6,926 |
| Jun 16, 2026 | 129,500.00 | 129,930.00 | 127,800.00 | 128,470.00 | 128,246.16 | -0.05% | 6,791 |
| Jun 15, 2026 | 127,005.00 | 131,795.00 | 127,005.00 | 128,540.00 | 128,316.04 | 2.41% | 17,752 |
| Jun 12, 2026 | 123,590.00 | 125,700.00 | 123,540.00 | 125,515.00 | 125,296.31 | 2.10% | 4,679 |
| Jun 11, 2026 | 122,550.00 | 123,500.00 | 122,050.00 | 122,935.00 | 122,720.80 | 0.28% | 4,096 |
| Jun 10, 2026 | 123,000.00 | 123,300.00 | 122,140.00 | 122,595.00 | 122,381.39 | -0.13% | 4,721 |
| Jun 9, 2026 | 123,390.00 | 123,680.00 | 122,595.00 | 122,750.00 | 122,536.12 | -0.06% | 4,774 |
| Jun 8, 2026 | 123,500.00 | 123,940.00 | 122,205.00 | 122,820.00 | 122,606.00 | -0.55% | 4,228 |
| Jun 5, 2026 | 125,950.00 | 125,950.00 | 123,350.00 | 123,505.00 | 123,289.81 | -0.97% | 7,169 |
| Jun 4, 2026 | 124,800.00 | 125,500.00 | 124,300.00 | 124,715.00 | 124,497.70 | -0.06% | 3,345 |
| Jun 3, 2026 | 124,950.00 | 125,395.00 | 124,075.00 | 124,790.00 | 124,572.57 | 0.08% | 3,216 |
| Jun 2, 2026 | 123,805.00 | 125,620.00 | 123,430.00 | 124,695.00 | 124,477.73 | 0.22% | 4,336 |
| Jun 1, 2026 | 125,275.00 | 125,275.00 | 123,800.00 | 124,425.00 | 124,208.21 | 0.81% | 5,787 |
| May 29, 2026 | 127,040.00 | 127,590.00 | 122,000.00 | 123,420.00 | 123,204.96 | -2.85% | 17,159 |
| May 27, 2026 | 127,700.00 | 127,760.00 | 126,900.00 | 127,040.00 | 126,818.65 | -0.09% | 2,911 |
| May 26, 2026 | 129,000.00 | 129,200.00 | 127,000.00 | 127,160.00 | 126,938.44 | -1.16% | 5,582 |
| May 25, 2026 | 128,220.00 | 129,390.00 | 127,175.00 | 128,655.00 | 128,430.84 | 1.47% | 6,716 |
| May 22, 2026 | 126,790.00 | 127,330.00 | 125,800.00 | 126,785.00 | 126,564.09 | 0.57% | 5,408 |
| May 21, 2026 | 127,660.00 | 127,990.00 | 125,630.00 | 126,070.00 | 125,850.34 | -0.83% | 5,263 |