MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 133,745
+1,665 (1.26%)
Aug 31, 2026, 3:29 PM IST
MRF Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |