MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 117,990
+300 (0.25%)
Nov 4, 2026, 2:21 PM IST
MRF Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 117,890.00 | 118,220.00 | 117,025.00 | 117,990.00 | 117,990.00 | 0.25% | 1,517 |
| Nov 3, 2026 | 117,990.00 | 118,700.00 | 117,335.00 | 117,690.00 | 117,690.00 | 0.66% | 3,583 |
| Nov 2, 2026 | 117,580.00 | 117,770.00 | 116,685.00 | 116,920.00 | 116,920.00 | 0.12% | 2,530 |
| Oct 30, 2026 | 118,000.00 | 118,210.00 | 116,510.00 | 116,775.00 | 116,775.00 | -1.09% | 2,764 |
| Oct 29, 2026 | 118,485.00 | 118,885.00 | 115,190.00 | 118,065.00 | 118,065.00 | 0.04% | 3,008 |
| Oct 28, 2026 | 118,300.00 | 118,505.00 | 117,700.00 | 118,020.00 | 118,020.00 | -0.01% | 1,562 |
| Oct 27, 2026 | 117,980.00 | 118,600.00 | 117,555.00 | 118,030.00 | 118,030.00 | 0.55% | 2,145 |
| Oct 26, 2026 | 117,910.00 | 118,795.00 | 116,720.00 | 117,380.00 | 117,380.00 | -0.45% | 2,370 |
| Oct 23, 2026 | 119,200.00 | 119,295.00 | 116,700.00 | 117,915.00 | 117,915.00 | -0.80% | 3,019 |
| Oct 22, 2026 | 120,880.00 | 120,880.00 | 118,605.00 | 118,860.00 | 118,860.00 | -1.67% | 2,724 |
| Oct 21, 2026 | 122,000.00 | 122,095.00 | 119,800.00 | 120,880.00 | 120,880.00 | -0.84% | 3,714 |
| Oct 19, 2026 | 122,595.00 | 122,940.00 | 121,615.00 | 121,905.00 | 121,905.00 | -0.72% | 2,209 |
| Oct 16, 2026 | 122,270.00 | 123,255.00 | 121,600.00 | 122,790.00 | 122,790.00 | 0.43% | 2,376 |
| Oct 15, 2026 | 122,490.00 | 122,515.00 | 121,310.00 | 122,270.00 | 122,270.00 | -0.08% | 3,718 |
| Oct 14, 2026 | 122,800.00 | 122,800.00 | 122,000.00 | 122,365.00 | 122,365.00 | -0.12% | 2,001 |
| Oct 13, 2026 | 122,590.00 | 122,895.00 | 121,805.00 | 122,510.00 | 122,510.00 | 0.08% | 1,110 |
| Oct 12, 2026 | 122,875.00 | 122,875.00 | 122,200.00 | 122,410.00 | 122,410.00 | 0.26% | 1,351 |
| Oct 9, 2026 | 122,900.00 | 122,980.00 | 121,870.00 | 122,090.00 | 122,090.00 | -0.31% | 2,594 |
| Oct 8, 2026 | 123,585.00 | 123,585.00 | 122,000.00 | 122,465.00 | 122,465.00 | -0.50% | 2,651 |
| Oct 7, 2026 | 123,800.00 | 123,825.00 | 123,000.00 | 123,075.00 | 123,075.00 | -0.81% | 2,173 |
| Oct 6, 2026 | 123,500.00 | 124,560.00 | 123,250.00 | 124,080.00 | 124,080.00 | 0.61% | 2,176 |
| Oct 5, 2026 | 123,915.00 | 124,490.00 | 122,755.00 | 123,330.00 | 123,330.00 | -0.31% | 3,098 |
| Oct 1, 2026 | 125,100.00 | 125,100.00 | 122,745.00 | 123,715.00 | 123,715.00 | -1.25% | 3,448 |
| Sep 30, 2026 | 123,000.00 | 125,800.00 | 123,000.00 | 125,280.00 | 125,280.00 | 1.79% | 4,133 |
| Sep 29, 2026 | 123,550.00 | 124,290.00 | 122,750.00 | 123,080.00 | 123,080.00 | -0.28% | 2,824 |
| Sep 28, 2026 | 124,005.00 | 124,035.00 | 123,195.00 | 123,425.00 | 123,425.00 | -0.49% | 1,620 |
| Sep 25, 2026 | 124,480.00 | 124,480.00 | 123,440.00 | 124,035.00 | 124,035.00 | 0.04% | 2,338 |
| Sep 24, 2026 | 124,300.00 | 124,480.00 | 123,520.00 | 123,985.00 | 123,985.00 | -0.48% | 3,125 |
| 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 |