MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 123,895
-685 (-0.55%)
Sep 24, 2026, 10:20 AM IST
MRF Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 124,300.00 | 124,480.00 | 124,000.00 | 124,055.00 | - | -0.42% | 2,355 |
| Sep 23, 2026 | 124,940.00 | 125,250.00 | 124,415.00 | 124,580.00 | 124,580.00 | -0.15% | 2,354 |
| Sep 22, 2026 | 125,490.00 | 125,755.00 | 124,635.00 | 124,770.00 | 124,770.00 | -0.07% | 1,591 |
| Sep 21, 2026 | 125,780.00 | 125,780.00 | 124,700.00 | 124,855.00 | 124,855.00 | -0.65% | 2,449 |
| Sep 18, 2026 | 124,900.00 | 126,500.00 | 123,815.00 | 125,670.00 | 125,670.00 | 0.87% | 8,232 |
| Sep 17, 2026 | 125,100.00 | 125,850.00 | 124,300.00 | 124,585.00 | 124,585.00 | -0.34% | 3,594 |
| Sep 16, 2026 | 125,880.00 | 127,700.00 | 124,615.00 | 125,010.00 | 125,010.00 | -0.62% | 4,959 |
| Sep 15, 2026 | 128,800.00 | 129,600.00 | 125,500.00 | 125,795.00 | 125,795.00 | -1.94% | 2,921 |
| Sep 11, 2026 | 128,105.00 | 128,765.00 | 127,015.00 | 128,290.00 | 128,290.00 | 0.02% | 2,143 |
| Sep 10, 2026 | 128,400.00 | 129,245.00 | 128,000.00 | 128,270.00 | 128,270.00 | -0.04% | 2,102 |
| Sep 9, 2026 | 128,400.00 | 129,090.00 | 127,545.00 | 128,315.00 | 128,315.00 | 0.05% | 2,834 |
| Sep 8, 2026 | 128,750.00 | 129,290.00 | 128,000.00 | 128,245.00 | 128,245.00 | -0.50% | 2,712 |
| Sep 7, 2026 | 130,200.00 | 130,300.00 | 128,705.00 | 128,890.00 | 128,890.00 | -0.81% | 3,771 |
| Sep 4, 2026 | 130,950.00 | 131,080.00 | 129,705.00 | 129,945.00 | 129,945.00 | -0.43% | 4,656 |
| Sep 3, 2026 | 132,800.00 | 132,800.00 | 130,100.00 | 130,510.00 | 130,510.00 | -1.04% | 6,240 |
| Sep 2, 2026 | 132,000.00 | 132,865.00 | 130,700.00 | 131,880.00 | 131,880.00 | -0.34% | 4,254 |
| Sep 1, 2026 | 134,795.00 | 134,795.00 | 132,115.00 | 132,335.00 | 132,335.00 | -1.05% | 2,838 |
| Aug 31, 2026 | 131,900.00 | 135,800.00 | 131,040.00 | 133,745.00 | 133,745.00 | 1.26% | 12,796 |
| Aug 28, 2026 | 133,600.00 | 134,000.00 | 131,910.00 | 132,080.00 | 132,080.00 | -1.14% | 2,262 |
| Aug 27, 2026 | 133,600.00 | 133,790.00 | 132,500.00 | 133,600.00 | 133,600.00 | 0.06% | 2,084 |
| Aug 26, 2026 | 133,500.00 | 133,850.00 | 132,910.00 | 133,520.00 | 133,520.00 | 0.93% | 1,801 |
| Aug 25, 2026 | 134,240.00 | 134,385.00 | 131,400.00 | 132,295.00 | 132,295.00 | -1.54% | 6,400 |
| Aug 24, 2026 | 132,800.00 | 135,755.00 | 132,665.00 | 134,365.00 | 134,365.00 | 1.28% | 5,313 |
| Aug 21, 2026 | 134,100.00 | 134,195.00 | 132,420.00 | 132,665.00 | 132,665.00 | -1.00% | 2,811 |
| Aug 20, 2026 | 133,660.00 | 134,185.00 | 133,285.00 | 134,000.00 | 134,000.00 | 0.28% | 2,616 |
| Aug 19, 2026 | 133,505.00 | 133,875.00 | 132,720.00 | 133,630.00 | 133,630.00 | 0.09% | 3,065 |
| Aug 18, 2026 | 133,015.00 | 133,900.00 | 132,650.00 | 133,505.00 | 133,505.00 | 0.37% | 2,637 |
| Aug 17, 2026 | 133,235.00 | 133,320.00 | 132,450.00 | 133,015.00 | 133,015.00 | -0.36% | 2,047 |
| Aug 14, 2026 | 130,985.00 | 133,855.00 | 130,560.00 | 133,490.00 | 133,490.00 | 1.91% | 4,857 |
| Aug 13, 2026 | 131,100.00 | 131,345.00 | 130,500.00 | 130,985.00 | 130,985.00 | 0.15% | 2,012 |
| Aug 12, 2026 | 131,540.00 | 131,985.00 | 130,430.00 | 130,785.00 | 130,785.00 | -0.26% | 4,123 |
| Aug 11, 2026 | 134,000.00 | 134,000.00 | 129,570.00 | 131,125.00 | 131,125.00 | -2.04% | 17,256 |
| Aug 10, 2026 | 134,000.00 | 134,895.00 | 133,600.00 | 133,850.00 | 133,850.00 | -0.25% | 2,359 |
| Aug 7, 2026 | 133,930.00 | 134,500.00 | 133,500.00 | 134,190.00 | 134,190.00 | 0.19% | 2,090 |
| Aug 6, 2026 | 134,500.00 | 135,150.00 | 133,300.00 | 133,930.00 | 133,930.00 | -0.35% | 3,690 |
| Aug 5, 2026 | 133,700.00 | 135,180.00 | 133,545.00 | 134,405.00 | 134,405.00 | 1.25% | 4,723 |
| Aug 4, 2026 | 133,730.00 | 134,000.00 | 132,570.00 | 132,745.00 | 132,745.00 | -0.74% | 3,192 |
| Aug 3, 2026 | 134,100.00 | 134,550.00 | 133,205.00 | 133,730.00 | 133,730.00 | 0.72% | 3,472 |
| 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 |