Skip to main content
MRF Limited (BOM:500290)
India flag India · Delayed Price · Currency is INR
153,155
-422 (-0.27%)
At close: Dec 5, 2025

MRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154,099.95154,250.00153,008.55153,154.80153,154.80-0.27%82
Dec 4, 2025153,298.95153,850.00151,745.85153,576.90153,576.900.94%253
Dec 3, 2025153,990.00153,990.00151,916.15152,150.50152,150.50-1.56%141
Dec 2, 2025152,749.95155,500.00152,749.95154,562.30154,562.301.37%482
Dec 1, 2025153,599.95153,599.95151,564.40152,478.20152,478.200.04%86
Nov 28, 2025154,799.85154,799.85152,100.00152,409.85152,409.85-0.98%190
Nov 27, 2025154,000.00154,585.20153,600.00153,912.65153,912.65-0.30%100
Nov 26, 2025155,799.60155,799.90153,845.85154,373.05154,373.05-0.24%89
Nov 25, 2025154,500.05155,000.00153,812.55154,743.55154,743.55-0.78%112
Nov 24, 2025153,000.00157,350.00151,850.00155,967.55155,967.552.28%653
Nov 21, 2025152,200.00154,695.00152,010.00152,491.90152,491.900.34%353
Nov 20, 2025153,100.15154,650.00151,654.95151,968.85151,965.85-0.96%400
Nov 19, 2025155,600.00155,600.00153,150.00153,442.40153,439.37-1.10%373
Nov 18, 2025157,415.60157,415.60154,500.00155,145.85155,142.79-1.28%323
Nov 17, 2025158,699.95158,900.00156,630.15157,160.15157,157.05-0.17%193
Nov 14, 2025159,399.95159,500.00157,000.00157,432.05157,428.94-0.59%365
Nov 13, 2025157,597.05159,315.15157,597.05158,374.15158,371.020.49%79
Nov 12, 2025158,300.00159,349.95157,300.00157,596.70157,593.59-0.30%61
Nov 11, 2025158,589.95158,999.95157,174.80158,071.65158,068.530.15%135
Nov 10, 2025159,799.95159,799.95157,500.05157,840.95157,837.83-0.65%180
Nov 7, 2025157,288.80159,300.00155,748.60158,879.75158,876.611.01%269
Nov 6, 2025157,890.05159,374.15156,729.80157,288.80157,285.69-0.38%78
Nov 4, 2025159,000.00159,613.10157,448.65157,888.35157,885.23-0.25%111
Nov 3, 2025157,588.05159,629.75157,588.05158,287.30158,284.180.44%248
Oct 31, 2025159,300.00159,300.00157,319.85157,588.10157,584.99-0.34%113
Oct 30, 2025160,000.15160,739.75157,600.70158,124.85158,121.73-1.10%219
Oct 29, 2025160,000.00160,100.45158,237.85159,881.35159,878.191.04%315
Oct 28, 2025160,700.00162,235.00158,000.00158,237.80158,234.68-0.72%604
Oct 27, 2025161,619.95161,620.00159,200.00159,380.75159,377.60-0.49%179
Oct 24, 2025162,294.90163,500.00159,500.00160,158.60160,155.44-1.33%434
Oct 23, 2025162,050.00162,800.00160,015.25162,311.20162,308.000.51%247
Oct 21, 2025161,999.95162,977.20160,400.00161,486.40161,483.210.03%116
Oct 20, 2025156,500.05163,400.00156,500.05161,434.50161,431.313.58%647
Oct 17, 2025155,799.00160,000.00155,100.30155,855.70155,852.620.31%196
Oct 16, 2025156,888.85156,915.20154,800.00155,367.45155,364.380.07%101
Oct 15, 2025157,530.00157,849.35155,005.05155,262.70155,259.63-1.44%289
Oct 14, 2025156,853.35158,632.70153,716.30157,529.75157,526.640.43%250
Oct 13, 2025153,994.50157,043.65153,994.50156,853.40156,850.301.08%156
Oct 10, 2025156,500.00157,252.90153,450.00155,181.25155,178.19-0.72%266
Oct 9, 2025155,803.95157,583.00155,365.00156,308.75156,305.660.77%258
Oct 8, 2025153,653.30160,119.90152,753.80155,114.45155,111.390.95%925
Oct 7, 2025152,311.05154,160.40151,037.05153,653.35153,650.320.86%230
Oct 6, 2025153,075.00154,000.00151,000.00152,339.95152,336.94-0.48%199
Oct 3, 2025148,630.30154,499.95147,500.00153,075.55153,072.532.99%626
Oct 1, 2025147,400.00149,981.50145,800.00148,630.25148,627.321.89%576
Sep 30, 2025147,500.00148,380.80145,450.90145,868.25145,865.37-0.16%322
Sep 29, 2025149,149.80149,711.40145,110.00146,103.05146,100.17-1.68%414
Sep 26, 2025151,300.00151,510.00148,000.00148,598.15148,595.22-1.17%207
Sep 25, 2025153,745.00153,745.00150,000.00150,354.20150,351.23-2.22%276
Sep 24, 2025153,501.05155,500.65152,975.00153,767.30153,764.26-1.41%276