MRF Limited (NSE:MRF)
India
· Delayed Price · Currency is INR 149,205
+660 (0.44%)
Sep 29, 2025, 10:30 AM IST
MRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 150,890.00 | 151,360.00 | 148,000.00 | 148,545.00 | 148,545.00 | -1.26% | 5,719 |
| Sep 25, 2025 | 153,710.00 | 153,710.00 | 150,000.00 | 150,435.00 | 150,435.00 | -2.15% | 5,811 |
| Sep 24, 2025 | 155,400.00 | 155,885.00 | 153,030.00 | 153,745.00 | 153,745.00 | -1.40% | 5,737 |
| Sep 23, 2025 | 153,000.00 | 156,400.00 | 152,995.00 | 155,935.00 | 155,935.00 | 2.02% | 12,421 |
| Sep 22, 2025 | 150,000.00 | 154,195.00 | 149,125.00 | 152,850.00 | 152,850.00 | 2.10% | 10,863 |
| Sep 19, 2025 | 149,650.00 | 151,250.00 | 148,010.00 | 149,705.00 | 149,705.00 | 0.44% | 11,008 |
| Sep 18, 2025 | 150,980.00 | 151,500.00 | 148,800.00 | 149,050.00 | 149,050.00 | -0.79% | 4,567 |
| Sep 17, 2025 | 151,200.00 | 152,355.00 | 149,600.00 | 150,230.00 | 150,230.00 | -0.44% | 6,242 |
| Sep 16, 2025 | 148,050.00 | 152,200.00 | 147,800.00 | 150,890.00 | 150,890.00 | 2.37% | 13,098 |
| Sep 15, 2025 | 147,300.00 | 148,890.00 | 146,885.00 | 147,400.00 | 147,400.00 | 0.57% | 4,443 |
| Sep 12, 2025 | 146,500.00 | 148,400.00 | 146,085.00 | 146,570.00 | 146,570.00 | 0.06% | 6,578 |
| Sep 11, 2025 | 145,890.00 | 147,200.00 | 145,330.00 | 146,480.00 | 146,480.00 | 0.84% | 7,349 |
| Sep 10, 2025 | 149,400.00 | 150,535.00 | 145,000.00 | 145,255.00 | 145,255.00 | -2.72% | 10,906 |
| Sep 9, 2025 | 148,050.00 | 149,770.00 | 146,700.00 | 149,315.00 | 149,315.00 | 1.52% | 4,638 |
| Sep 8, 2025 | 148,840.00 | 149,595.00 | 146,600.00 | 147,075.00 | 147,075.00 | -0.69% | 8,159 |
| Sep 5, 2025 | 150,390.00 | 150,505.00 | 147,700.00 | 148,100.00 | 148,100.00 | -1.04% | 4,806 |
| Sep 4, 2025 | 152,550.00 | 155,000.00 | 149,200.00 | 149,655.00 | 149,655.00 | -0.59% | 12,184 |
| Sep 3, 2025 | 153,885.00 | 154,200.00 | 150,250.00 | 150,550.00 | 150,550.00 | -2.17% | 8,962 |
| Sep 2, 2025 | 145,200.00 | 155,000.00 | 144,185.00 | 153,885.00 | 153,885.00 | 6.25% | 32,632 |
| Sep 1, 2025 | 141,100.00 | 145,500.00 | 140,955.00 | 144,835.00 | 144,835.00 | 2.75% | 6,252 |
| Aug 29, 2025 | 142,000.00 | 142,605.00 | 139,900.00 | 140,955.00 | 140,955.00 | -0.93% | 7,056 |
| Aug 28, 2025 | 142,700.00 | 143,490.00 | 141,200.00 | 142,275.00 | 142,275.00 | -0.07% | 6,106 |
| Aug 26, 2025 | 146,500.00 | 147,020.00 | 141,600.00 | 142,380.00 | 142,380.00 | -2.97% | 8,941 |
| Aug 25, 2025 | 148,200.00 | 148,200.00 | 146,205.00 | 146,745.00 | 146,745.00 | -0.52% | 4,631 |
| Aug 22, 2025 | 148,750.00 | 148,750.00 | 147,000.00 | 147,505.00 | 147,505.00 | -0.42% | 3,011 |
| Aug 21, 2025 | 149,530.00 | 150,000.00 | 147,465.00 | 148,125.00 | 148,125.00 | -0.45% | 5,446 |
| Aug 20, 2025 | 146,500.00 | 149,200.00 | 145,860.00 | 148,790.00 | 148,790.00 | 1.54% | 6,421 |
| Aug 19, 2025 | 144,500.00 | 148,825.00 | 143,250.00 | 146,535.00 | 146,535.00 | 1.40% | 18,003 |
| Aug 18, 2025 | 139,100.00 | 145,250.00 | 138,755.00 | 144,515.00 | 144,515.00 | 4.36% | 12,991 |
| Aug 14, 2025 | 139,000.00 | 139,750.00 | 137,900.00 | 138,475.00 | 138,475.00 | -0.26% | 4,133 |
| Aug 13, 2025 | 141,700.00 | 141,700.00 | 138,100.00 | 138,840.00 | 138,840.00 | -1.21% | 4,360 |
| Aug 12, 2025 | 142,170.00 | 142,695.00 | 137,215.00 | 140,535.00 | 140,535.00 | -1.15% | 11,861 |
| Aug 11, 2025 | 142,850.00 | 143,485.00 | 141,095.00 | 142,170.00 | 142,170.00 | -0.38% | 2,920 |
| Aug 8, 2025 | 144,700.00 | 144,700.00 | 142,000.00 | 142,715.00 | 142,715.00 | -1.07% | 2,851 |
| Aug 7, 2025 | 145,500.00 | 146,130.00 | 143,500.00 | 144,265.00 | 144,265.00 | -1.45% | 4,325 |
| Aug 6, 2025 | 147,000.00 | 147,385.00 | 145,700.00 | 146,385.00 | 146,385.00 | 0.37% | 4,222 |
| Aug 5, 2025 | 144,600.00 | 146,280.00 | 144,200.00 | 145,845.00 | 145,845.00 | 1.08% | 3,962 |
| Aug 4, 2025 | 145,900.00 | 147,195.00 | 143,995.00 | 144,285.00 | 144,285.00 | -1.11% | 6,882 |
| Aug 1, 2025 | 148,400.00 | 149,180.00 | 145,050.00 | 145,905.00 | 145,905.00 | -1.31% | 6,369 |
| Jul 31, 2025 | 149,050.00 | 149,495.00 | 147,200.00 | 147,845.00 | 147,845.00 | -1.45% | 6,737 |
| Jul 30, 2025 | 149,960.00 | 150,290.00 | 148,600.00 | 150,025.00 | 150,025.00 | 0.45% | 3,136 |
| Jul 29, 2025 | 148,300.00 | 150,220.00 | 148,015.00 | 149,355.00 | 149,355.00 | 1.05% | 4,513 |
| Jul 28, 2025 | 149,500.00 | 150,770.00 | 147,205.00 | 147,805.00 | 147,805.00 | -0.94% | 4,668 |
| Jul 25, 2025 | 150,800.00 | 151,250.00 | 148,425.00 | 149,210.00 | 149,210.00 | -1.11% | 4,591 |
| Jul 24, 2025 | 149,915.00 | 152,190.00 | 149,900.00 | 150,880.00 | 150,880.00 | 0.64% | 7,838 |
| Jul 23, 2025 | 148,600.00 | 150,300.00 | 148,600.00 | 149,915.00 | 149,915.00 | 1.18% | 3,588 |
| Jul 22, 2025 | 148,500.00 | 150,900.00 | 147,860.00 | 148,170.00 | 148,170.00 | -0.16% | 6,764 |
| Jul 21, 2025 | 148,400.00 | 149,000.00 | 146,550.00 | 148,405.00 | 148,405.00 | 0.23% | 6,592 |
| Jul 18, 2025 | 150,535.00 | 151,500.00 | 147,500.00 | 148,060.00 | 148,060.00 | -1.64% | 8,078 |
| Jul 17, 2025 | 152,100.00 | 152,470.00 | 150,005.00 | 150,535.00 | 150,306.00 | -1.27% | 6,478 |