MRF Limited (BOM:500290)
India
· Delayed Price · Currency is INR 148,598
-1,756 (-1.17%)
At close: Sep 26, 2025
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 151,300.00 | 151,510.00 | 148,000.00 | 148,598.15 | 148,598.15 | -1.17% | 207 |
| Sep 25, 2025 | 153,745.00 | 153,745.00 | 150,000.00 | 150,354.20 | 150,354.20 | -2.22% | 276 |
| Sep 24, 2025 | 153,501.05 | 155,500.65 | 152,975.00 | 153,767.30 | 153,767.30 | -1.41% | 276 |
| Sep 23, 2025 | 152,785.50 | 156,250.00 | 152,785.45 | 155,968.00 | 155,968.00 | 2.08% | 758 |
| Sep 22, 2025 | 148,000.00 | 154,055.00 | 148,000.00 | 152,785.50 | 152,785.50 | 1.90% | 883 |
| Sep 19, 2025 | 150,049.95 | 151,000.00 | 148,150.00 | 149,939.60 | 149,939.60 | 0.61% | 239 |
| Sep 18, 2025 | 151,199.95 | 151,310.00 | 148,668.35 | 149,035.90 | 149,035.90 | -0.80% | 275 |
| Sep 17, 2025 | 150,800.05 | 152,167.85 | 149,689.95 | 150,235.45 | 150,235.45 | -0.41% | 180 |
| Sep 16, 2025 | 148,498.95 | 152,394.00 | 147,798.85 | 150,860.60 | 150,860.60 | 2.37% | 789 |
| Sep 15, 2025 | 147,900.00 | 148,780.00 | 146,927.65 | 147,369.30 | 147,369.30 | 0.54% | 300 |
| Sep 12, 2025 | 146,600.05 | 148,399.00 | 146,101.05 | 146,573.95 | 146,573.95 | 0.08% | 302 |
| Sep 11, 2025 | 146,000.00 | 147,199.95 | 144,776.95 | 146,452.45 | 146,452.45 | 0.76% | 353 |
| Sep 10, 2025 | 149,221.00 | 150,530.55 | 145,000.00 | 145,343.10 | 145,343.10 | -2.59% | 502 |
| Sep 9, 2025 | 147,710.50 | 149,600.00 | 146,501.00 | 149,214.85 | 149,214.85 | 1.52% | 145 |
| Sep 8, 2025 | 149,499.95 | 149,700.00 | 146,600.00 | 146,975.65 | 146,975.65 | -0.74% | 310 |
| Sep 5, 2025 | 150,698.95 | 150,698.95 | 147,685.00 | 148,078.60 | 148,078.60 | -1.09% | 233 |
| Sep 4, 2025 | 150,401.00 | 155,554.95 | 149,010.00 | 149,711.55 | 149,711.55 | -0.49% | 582 |
| Sep 3, 2025 | 153,000.05 | 154,300.50 | 150,217.00 | 150,444.10 | 150,444.10 | -2.27% | 727 |
| Sep 2, 2025 | 144,950.05 | 154,860.00 | 144,218.20 | 153,943.90 | 153,943.90 | 6.28% | 3,507 |
| Sep 1, 2025 | 141,699.90 | 145,499.00 | 141,000.00 | 144,850.35 | 144,850.35 | 2.65% | 574 |
| Aug 29, 2025 | 142,290.05 | 142,722.25 | 140,000.00 | 141,108.65 | 141,108.65 | -0.83% | 388 |
| Aug 28, 2025 | 142,406.85 | 143,671.85 | 141,152.70 | 142,290.05 | 142,290.05 | -0.08% | 335 |
| Aug 26, 2025 | 146,800.00 | 146,800.00 | 141,760.10 | 142,406.85 | 142,406.85 | -2.95% | 454 |
| Aug 25, 2025 | 148,000.00 | 148,000.00 | 146,096.50 | 146,738.55 | 146,738.55 | -0.50% | 344 |
| Aug 22, 2025 | 149,299.95 | 149,299.95 | 147,008.30 | 147,479.90 | 147,479.90 | -0.45% | 322 |
| Aug 21, 2025 | 149,699.95 | 150,000.00 | 147,514.75 | 148,150.70 | 148,150.70 | -0.39% | 457 |
| Aug 20, 2025 | 147,246.35 | 149,159.60 | 146,280.00 | 148,736.95 | 148,736.95 | 1.52% | 405 |
| Aug 19, 2025 | 143,840.25 | 148,900.00 | 143,840.25 | 146,513.80 | 146,513.80 | 1.35% | 812 |
| Aug 18, 2025 | 141,000.00 | 145,249.95 | 138,792.50 | 144,562.85 | 144,562.85 | 4.43% | 507 |
| Aug 14, 2025 | 138,840.00 | 139,591.70 | 137,828.40 | 138,430.85 | 138,430.85 | -0.31% | 574 |
| Aug 13, 2025 | 141,999.95 | 141,999.95 | 138,011.85 | 138,854.75 | 138,854.75 | -1.21% | 232 |
| Aug 12, 2025 | 142,121.00 | 142,446.85 | 138,006.00 | 140,562.30 | 140,562.30 | -1.03% | 357 |
| Aug 11, 2025 | 142,400.05 | 143,555.20 | 141,100.00 | 142,024.70 | 142,024.70 | -0.52% | 187 |
| Aug 8, 2025 | 144,422.00 | 144,422.00 | 142,157.30 | 142,771.35 | 142,771.35 | -0.70% | 142 |
| Aug 7, 2025 | 145,410.00 | 145,705.15 | 138,000.05 | 143,771.90 | 143,771.90 | -1.80% | 430 |
| Aug 6, 2025 | 146,995.00 | 147,320.25 | 145,719.10 | 146,404.00 | 146,404.00 | 0.47% | 122 |
| Aug 5, 2025 | 145,299.95 | 146,299.70 | 144,128.95 | 145,715.85 | 145,715.85 | 0.95% | 262 |
| Aug 4, 2025 | 145,966.00 | 147,070.05 | 144,001.10 | 144,338.55 | 144,338.55 | -1.11% | 474 |
| Aug 1, 2025 | 148,200.00 | 149,249.00 | 145,145.20 | 145,964.75 | 145,964.75 | -1.28% | 585 |
| Jul 31, 2025 | 149,499.95 | 149,499.95 | 147,300.00 | 147,856.30 | 147,856.30 | -1.39% | 215 |
| Jul 30, 2025 | 150,100.00 | 150,450.00 | 148,558.15 | 149,946.30 | 149,946.30 | 0.42% | 134 |
| Jul 29, 2025 | 147,500.00 | 149,917.55 | 147,500.00 | 149,312.25 | 149,312.25 | 1.11% | 181 |
| Jul 28, 2025 | 149,000.00 | 150,500.05 | 147,459.35 | 147,677.45 | 147,677.45 | -0.98% | 125 |
| Jul 25, 2025 | 150,500.00 | 151,161.70 | 148,500.00 | 149,138.80 | 149,138.80 | -1.15% | 263 |
| Jul 24, 2025 | 150,497.95 | 152,127.50 | 150,092.50 | 150,875.70 | 150,875.70 | 0.68% | 343 |
| Jul 23, 2025 | 149,000.00 | 150,150.00 | 148,732.50 | 149,851.40 | 149,851.40 | 1.06% | 399 |
| Jul 22, 2025 | 148,001.05 | 150,800.00 | 148,000.00 | 148,275.00 | 148,275.00 | -0.02% | 210 |
| Jul 21, 2025 | 149,198.95 | 149,199.00 | 146,513.70 | 148,308.95 | 148,308.95 | 0.19% | 247 |
| Jul 18, 2025 | 150,550.20 | 151,666.15 | 147,617.05 | 148,034.75 | 148,034.75 | -1.46% | 313 |
| Jul 17, 2025 | 152,470.00 | 153,000.00 | 149,664.50 | 150,228.00 | 149,999.00 | -1.49% | 495 |