MRF Limited (NSE:MRF)
India · Delayed Price · Currency is INR 131,560
+2,915 (2.27%)
Jun 22, 2026, 3:30 PM IST
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 128,645.00 | 132,040.00 | 128,645.00 | 131,560.00 | 131,560.00 | 2.27% | 11,184 |
| Jun 19, 2026 | 130,310.00 | 130,485.00 | 128,380.00 | 128,645.00 | 128,645.00 | -1.11% | 6,602 |
| Jun 18, 2026 | 129,250.00 | 131,000.00 | 128,905.00 | 130,085.00 | 130,085.00 | 0.65% | 4,351 |
| Jun 17, 2026 | 128,940.00 | 129,590.00 | 128,205.00 | 129,245.00 | 129,245.00 | 0.60% | 6,926 |
| Jun 16, 2026 | 129,500.00 | 129,930.00 | 127,800.00 | 128,470.00 | 128,470.00 | -0.05% | 6,791 |
| Jun 15, 2026 | 127,005.00 | 131,795.00 | 127,005.00 | 128,540.00 | 128,540.00 | 2.41% | 17,752 |
| Jun 12, 2026 | 123,590.00 | 125,700.00 | 123,540.00 | 125,515.00 | 125,515.00 | 2.10% | 4,679 |
| Jun 11, 2026 | 122,550.00 | 123,500.00 | 122,050.00 | 122,935.00 | 122,935.00 | 0.28% | 4,096 |
| Jun 10, 2026 | 123,000.00 | 123,300.00 | 122,140.00 | 122,595.00 | 122,595.00 | -0.13% | 4,721 |
| Jun 9, 2026 | 123,390.00 | 123,680.00 | 122,595.00 | 122,750.00 | 122,750.00 | -0.06% | 4,774 |
| Jun 8, 2026 | 123,500.00 | 123,940.00 | 122,205.00 | 122,820.00 | 122,820.00 | -0.55% | 4,228 |
| Jun 5, 2026 | 125,950.00 | 125,950.00 | 123,350.00 | 123,505.00 | 123,505.00 | -0.97% | 7,169 |
| Jun 4, 2026 | 124,800.00 | 125,500.00 | 124,300.00 | 124,715.00 | 124,715.00 | -0.06% | 3,345 |
| Jun 3, 2026 | 124,950.00 | 125,395.00 | 124,075.00 | 124,790.00 | 124,790.00 | 0.08% | 3,216 |
| Jun 2, 2026 | 123,805.00 | 125,620.00 | 123,430.00 | 124,695.00 | 124,695.00 | 0.22% | 4,336 |
| Jun 1, 2026 | 125,275.00 | 125,275.00 | 123,800.00 | 124,425.00 | 124,425.00 | 0.81% | 5,787 |
| May 29, 2026 | 127,040.00 | 127,590.00 | 122,000.00 | 123,420.00 | 123,420.00 | -2.85% | 17,159 |
| May 27, 2026 | 127,700.00 | 127,760.00 | 126,900.00 | 127,040.00 | 127,040.00 | -0.09% | 2,911 |
| May 26, 2026 | 129,000.00 | 129,200.00 | 127,000.00 | 127,160.00 | 127,160.00 | -1.16% | 5,582 |
| May 25, 2026 | 128,220.00 | 129,390.00 | 127,175.00 | 128,655.00 | 128,655.00 | 1.47% | 6,716 |
| May 22, 2026 | 126,790.00 | 127,330.00 | 125,800.00 | 126,785.00 | 126,785.00 | 0.57% | 5,408 |
| May 21, 2026 | 127,660.00 | 127,990.00 | 125,630.00 | 126,070.00 | 126,070.00 | -0.83% | 5,263 |
| May 20, 2026 | 126,700.00 | 127,790.00 | 125,410.00 | 127,125.00 | 127,125.00 | 0.31% | 4,993 |
| May 19, 2026 | 128,550.00 | 129,500.00 | 126,200.00 | 126,730.00 | 126,730.00 | -1.84% | 7,011 |
| May 18, 2026 | 127,500.00 | 129,365.00 | 126,520.00 | 129,110.00 | 129,110.00 | 0.37% | 5,290 |
| May 15, 2026 | 127,030.00 | 128,910.00 | 126,500.00 | 128,640.00 | 128,640.00 | 1.73% | 5,420 |
| May 14, 2026 | 127,000.00 | 128,320.00 | 126,000.00 | 126,455.00 | 126,455.00 | -0.02% | 6,978 |
| May 13, 2026 | 126,535.00 | 127,500.00 | 124,900.00 | 126,480.00 | 126,480.00 | -0.02% | 8,533 |
| May 12, 2026 | 129,000.00 | 129,565.00 | 126,050.00 | 126,505.00 | 126,505.00 | -1.87% | 7,750 |
| May 11, 2026 | 130,330.00 | 130,500.00 | 128,620.00 | 128,910.00 | 128,910.00 | -1.16% | 4,534 |
| May 8, 2026 | 131,745.00 | 132,000.00 | 130,135.00 | 130,425.00 | 130,425.00 | 0.35% | 6,385 |
| May 7, 2026 | 131,495.00 | 133,950.00 | 129,350.00 | 129,965.00 | 129,965.00 | -0.28% | 23,649 |
| May 6, 2026 | 129,540.00 | 130,750.00 | 128,720.00 | 130,335.00 | 130,335.00 | 1.61% | 6,785 |
| May 5, 2026 | 130,095.00 | 130,095.00 | 128,110.00 | 128,270.00 | 128,270.00 | -0.75% | 7,949 |
| May 4, 2026 | 131,000.00 | 131,895.00 | 128,690.00 | 129,235.00 | 129,235.00 | -0.37% | 6,536 |
| Apr 30, 2026 | 130,355.00 | 131,100.00 | 128,750.00 | 129,710.00 | 129,710.00 | -0.55% | 7,905 |
| Apr 29, 2026 | 131,500.00 | 134,100.00 | 130,150.00 | 130,425.00 | 130,425.00 | 0.23% | 10,157 |
| Apr 28, 2026 | 132,205.00 | 132,695.00 | 130,000.00 | 130,120.00 | 130,120.00 | -1.58% | 8,198 |
| Apr 27, 2026 | 132,550.00 | 133,545.00 | 131,800.00 | 132,205.00 | 132,205.00 | 0.05% | 6,124 |
| Apr 24, 2026 | 134,615.00 | 135,770.00 | 131,740.00 | 132,145.00 | 132,145.00 | -1.83% | 5,538 |
| Apr 23, 2026 | 136,880.00 | 136,890.00 | 134,205.00 | 134,615.00 | 134,615.00 | -1.77% | 5,906 |
| Apr 22, 2026 | 139,600.00 | 140,095.00 | 136,165.00 | 137,040.00 | 137,040.00 | -1.88% | 7,670 |
| Apr 21, 2026 | 139,750.00 | 140,510.00 | 138,125.00 | 139,665.00 | 139,665.00 | 0.32% | 3,357 |
| Apr 20, 2026 | 139,855.00 | 140,335.00 | 138,515.00 | 139,225.00 | 139,225.00 | -0.45% | 4,443 |
| Apr 17, 2026 | 138,895.00 | 140,040.00 | 138,235.00 | 139,855.00 | 139,855.00 | 0.80% | 4,672 |
| Apr 16, 2026 | 138,495.00 | 140,795.00 | 138,300.00 | 138,740.00 | 138,740.00 | 0.61% | 6,502 |
| Apr 15, 2026 | 137,005.00 | 138,350.00 | 136,200.00 | 137,900.00 | 137,900.00 | 2.67% | 6,514 |
| Apr 13, 2026 | 133,450.00 | 135,550.00 | 133,450.00 | 134,315.00 | 134,315.00 | -1.75% | 6,515 |
| Apr 10, 2026 | 134,800.00 | 137,600.00 | 134,420.00 | 136,705.00 | 136,705.00 | 2.00% | 13,197 |
| Apr 9, 2026 | 133,695.00 | 135,395.00 | 131,750.00 | 134,020.00 | 134,020.00 | 0.73% | 10,663 |