MRF Limited MRF
NSE · India · Consumer Durables
INR 123,525.00-1,755.00 (-1.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 123,715.00 | -1.25% | INR 125,100.00 | INR 125,100.00 | INR 122,745.00 | 3.45K |
| 2026-09-30 | INR 125,280.00 | +1.79% | INR 123,000.00 | INR 125,800.00 | INR 123,000.00 | 4.13K |
| 2026-09-29 | INR 123,080.00 | -0.28% | INR 123,550.00 | INR 124,290.00 | INR 122,750.00 | 2.82K |
| 2026-09-28 | INR 123,425.00 | -0.49% | INR 124,005.00 | INR 124,035.00 | INR 123,195.00 | 1.62K |
| 2026-09-25 | INR 124,035.00 | +0.04% | INR 124,480.00 | INR 124,480.00 | INR 123,440.00 | 2.34K |
| 2026-09-24 | INR 123,985.00 | -0.48% | INR 124,300.00 | INR 124,480.00 | INR 123,520.00 | 3.13K |
| 2026-09-23 | INR 124,580.00 | -0.15% | INR 124,940.00 | INR 125,250.00 | INR 124,415.00 | 2.35K |
| 2026-09-22 | INR 124,770.00 | -0.07% | INR 125,490.00 | INR 125,755.00 | INR 124,635.00 | 1.59K |
| 2026-09-21 | INR 124,855.00 | -0.65% | INR 125,780.00 | INR 125,780.00 | INR 124,700.00 | 2.45K |
| 2026-09-18 | INR 125,670.00 | +0.87% | INR 124,900.00 | INR 126,500.00 | INR 123,815.00 | 8.23K |
| 2026-09-17 | INR 124,585.00 | -0.34% | INR 125,100.00 | INR 125,850.00 | INR 124,300.00 | 3.59K |
| 2026-09-16 | INR 125,010.00 | -0.62% | INR 125,880.00 | INR 127,700.00 | INR 124,615.00 | 4.96K |
| 2026-09-15 | INR 125,795.00 | -1.94% | INR 128,800.00 | INR 129,600.00 | INR 125,500.00 | 2.92K |
| 2026-09-14 | INR 128,290.00 | 0.00% | INR 128,290.00 | INR 128,290.00 | INR 128,290.00 | 0 |
| 2026-09-11 | INR 128,290.00 | +0.02% | INR 128,105.00 | INR 128,765.00 | INR 127,015.00 | 2.14K |
| 2026-09-10 | INR 128,270.00 | -0.04% | INR 128,400.00 | INR 129,245.00 | INR 128,000.00 | 2.10K |
| 2026-09-09 | INR 128,315.00 | +0.05% | INR 128,400.00 | INR 129,090.00 | INR 127,545.00 | 2.83K |
| 2026-09-08 | INR 128,245.00 | -0.50% | INR 128,750.00 | INR 129,290.00 | INR 128,000.00 | 2.71K |
| 2026-09-07 | INR 128,890.00 | -0.81% | INR 130,200.00 | INR 130,300.00 | INR 128,705.00 | 3.77K |
| 2026-09-04 | INR 129,945.00 | -0.43% | INR 130,950.00 | INR 131,080.00 | INR 129,705.00 | 4.66K |
| 2026-09-03 | INR 130,510.00 | -1.04% | INR 132,800.00 | INR 132,800.00 | INR 130,100.00 | 6.24K |
| 2026-09-02 | INR 131,880.00 | -0.34% | INR 132,000.00 | INR 132,865.00 | INR 130,700.00 | 4.25K |
| 2026-09-01 | INR 132,335.00 | -1.05% | INR 134,795.00 | INR 134,795.00 | INR 132,115.00 | 2.84K |
| 2026-08-31 | INR 133,745.00 | +1.26% | INR 131,900.00 | INR 135,800.00 | INR 131,040.00 | 12.80K |
| 2026-08-28 | INR 132,080.00 | -1.14% | INR 133,600.00 | INR 134,000.00 | INR 131,910.00 | 2.26K |
| 2026-08-27 | INR 133,600.00 | +0.06% | INR 133,600.00 | INR 133,790.00 | INR 132,500.00 | 2.08K |
| 2026-08-26 | INR 133,520.00 | +0.93% | INR 133,500.00 | INR 133,850.00 | INR 132,910.00 | 1.80K |
| 2026-08-25 | INR 132,295.00 | -1.54% | INR 134,240.00 | INR 134,385.00 | INR 131,400.00 | 6.40K |
| 2026-08-24 | INR 134,365.00 | +1.28% | INR 132,800.00 | INR 135,755.00 | INR 132,665.00 | 5.31K |
| 2026-08-21 | INR 132,665.00 | -1.00% | INR 134,100.00 | INR 134,195.00 | INR 132,420.00 | 2.81K |
| 2026-08-20 | INR 134,000.00 | +0.28% | INR 133,660.00 | INR 134,185.00 | INR 133,285.00 | 2.62K |
| 2026-08-19 | INR 133,630.00 | +0.09% | INR 133,505.00 | INR 133,875.00 | INR 132,720.00 | 3.07K |
| 2026-08-18 | INR 133,505.00 | +0.37% | INR 133,015.00 | INR 133,900.00 | INR 132,650.00 | 2.64K |
| 2026-08-17 | INR 133,015.00 | -0.36% | INR 133,235.00 | INR 133,320.00 | INR 132,450.00 | 2.05K |
| 2026-08-14 | INR 133,490.00 | +1.91% | INR 130,985.00 | INR 133,855.00 | INR 130,560.00 | 4.86K |
| 2026-08-13 | INR 130,985.00 | +0.15% | INR 131,100.00 | INR 131,345.00 | INR 130,500.00 | 2.01K |
| 2026-08-12 | INR 130,785.00 | -0.26% | INR 131,540.00 | INR 131,985.00 | INR 130,430.00 | 4.12K |
| 2026-08-11 | INR 131,125.00 | -2.04% | INR 134,000.00 | INR 134,000.00 | INR 129,570.00 | 17.26K |
| 2026-08-10 | INR 133,850.00 | -0.25% | INR 134,000.00 | INR 134,895.00 | INR 133,600.00 | 2.36K |
| 2026-08-07 | INR 134,190.00 | +0.19% | INR 133,930.00 | INR 134,500.00 | INR 133,500.00 | 2.09K |
| 2026-08-06 | INR 133,930.00 | -0.35% | INR 134,500.00 | INR 135,150.00 | INR 133,300.00 | 3.69K |
| 2026-08-05 | INR 134,405.00 | +1.25% | INR 133,700.00 | INR 135,180.00 | INR 133,545.00 | 4.72K |
| 2026-08-04 | INR 132,745.00 | -0.74% | INR 133,730.00 | INR 134,000.00 | INR 132,570.00 | 3.19K |
| 2026-08-03 | INR 133,730.00 | +0.72% | INR 134,100.00 | INR 134,550.00 | INR 133,205.00 | 3.47K |
| 2026-07-31 | INR 132,770.00 | -1.55% | INR 135,000.00 | INR 135,395.00 | INR 132,500.00 | 5.46K |
| 2026-07-30 | INR 134,860.00 | +0.49% | INR 134,200.00 | INR 135,550.00 | INR 133,510.00 | 3.76K |
| 2026-07-29 | INR 134,200.00 | +0.80% | INR 133,500.00 | INR 134,925.00 | INR 133,495.00 | 4.64K |
| 2026-07-28 | INR 133,140.00 | +0.85% | INR 132,500.00 | INR 134,000.00 | INR 132,100.00 | 5.49K |
| 2026-07-27 | INR 132,020.00 | +0.97% | INR 131,890.00 | INR 132,500.00 | INR 131,005.00 | 3.98K |
| 2026-07-24 | INR 130,755.00 | -0.97% | INR 131,050.00 | INR 131,490.00 | INR 130,300.00 | 2.60K |
| 2026-07-23 | INR 132,030.00 | -0.69% | INR 132,945.00 | INR 133,390.00 | INR 131,500.00 | 2.50K |
| 2026-07-22 | INR 132,945.00 | -0.79% | INR 133,990.00 | INR 134,490.00 | INR 132,735.00 | 3.06K |
| 2026-07-21 | INR 134,000.00 | +0.90% | INR 132,800.00 | INR 134,350.00 | INR 132,335.00 | 3.94K |
| 2026-07-20 | INR 132,800.00 | +1.61% | INR 130,550.00 | INR 132,990.00 | INR 130,500.00 | 5.99K |
| 2026-07-17 | INR 130,695.00 | -0.56% | INR 131,195.00 | INR 131,285.00 | INR 129,550.00 | 9.00K |
| 2026-07-16 | INR 131,430.00 | -0.19% | INR 132,330.00 | INR 133,180.00 | INR 131,065.00 | 3.66K |
| 2026-07-15 | INR 131,675.00 | +0.50% | INR 131,420.00 | INR 133,250.00 | INR 131,140.00 | 6.69K |
| 2026-07-14 | INR 131,025.00 | -0.20% | INR 131,280.00 | INR 131,630.00 | INR 130,115.00 | 6.58K |
| 2026-07-13 | INR 131,285.00 | -2.34% | INR 133,000.00 | INR 133,000.00 | INR 131,000.00 | 5.95K |
| 2026-07-10 | INR 134,425.00 | +0.41% | INR 134,505.00 | INR 135,250.00 | INR 134,000.00 | 3.61K |
| 2026-07-09 | INR 133,870.00 | +0.70% | INR 132,940.00 | INR 134,390.00 | INR 132,940.00 | 4.49K |
| 2026-07-08 | INR 132,940.00 | -4.12% | INR 137,195.00 | INR 137,420.00 | INR 132,600.00 | 8.32K |
| 2026-07-07 | INR 138,650.00 | +2.22% | INR 135,900.00 | INR 138,990.00 | INR 135,640.00 | 14.26K |
| 2026-07-06 | INR 135,640.00 | +0.73% | INR 135,200.00 | INR 136,680.00 | INR 133,315.00 | 7.80K |
| 2026-07-03 | INR 134,655.00 | +1.96% | INR 132,665.00 | INR 136,490.00 | INR 132,665.00 | 15.96K |
| 2026-07-02 | INR 132,065.00 | +2.04% | INR 129,750.00 | INR 132,220.00 | INR 129,750.00 | 9.91K |
| 2026-07-01 | INR 129,430.00 | +1.26% | INR 128,090.00 | INR 130,600.00 | INR 127,480.00 | 8.68K |
| 2026-06-30 | INR 127,820.00 | +3.04% | INR 125,065.00 | INR 128,100.00 | INR 124,455.00 | 12.08K |
| 2026-06-29 | INR 124,050.00 | -4.25% | INR 129,900.00 | INR 130,200.00 | INR 123,605.00 | 17.40K |
| 2026-06-26 | INR 129,550.00 | 0.00% | INR 129,550.00 | INR 129,550.00 | INR 129,550.00 | 0 |
| 2026-06-25 | INR 129,550.00 | -0.44% | INR 130,990.00 | INR 131,795.00 | INR 129,205.00 | 4.80K |
| 2026-06-24 | INR 130,120.00 | -0.94% | INR 131,350.00 | INR 131,750.00 | INR 129,800.00 | 5.74K |
| 2026-06-23 | INR 131,350.00 | -0.16% | INR 131,560.00 | INR 132,885.00 | INR 131,000.00 | 7.61K |
| 2026-06-22 | INR 131,560.00 | +2.27% | INR 128,645.00 | INR 132,040.00 | INR 128,645.00 | 11.18K |
| 2026-06-19 | INR 128,645.00 | -1.11% | INR 130,310.00 | INR 130,485.00 | INR 128,380.00 | 6.60K |
| 2026-06-18 | INR 130,085.00 | +0.65% | INR 129,250.00 | INR 131,000.00 | INR 128,905.00 | 4.35K |
| 2026-06-17 | INR 129,245.00 | +0.60% | INR 128,940.00 | INR 129,590.00 | INR 128,205.00 | 6.93K |
| 2026-06-16 | INR 128,470.00 | -0.05% | INR 129,500.00 | INR 129,930.00 | INR 127,800.00 | 6.79K |
| 2026-06-15 | INR 128,540.00 | +2.41% | INR 127,005.00 | INR 131,795.00 | INR 127,005.00 | 17.75K |
| 2026-06-12 | INR 125,515.00 | +2.10% | INR 123,590.00 | INR 125,700.00 | INR 123,540.00 | 4.68K |
| 2026-06-11 | INR 122,935.00 | +0.28% | INR 122,550.00 | INR 123,500.00 | INR 122,050.00 | 4.10K |
| 2026-06-10 | INR 122,595.00 | -0.13% | INR 123,000.00 | INR 123,300.00 | INR 122,140.00 | 4.72K |
| 2026-06-09 | INR 122,750.00 | -0.06% | INR 123,390.00 | INR 123,680.00 | INR 122,595.00 | 4.77K |
| 2026-06-08 | INR 122,820.00 | -0.55% | INR 123,500.00 | INR 123,940.00 | INR 122,205.00 | 4.23K |
| 2026-06-05 | INR 123,505.00 | -0.97% | INR 125,950.00 | INR 125,950.00 | INR 123,350.00 | 7.17K |
| 2026-06-04 | INR 124,715.00 | -0.06% | INR 124,800.00 | INR 125,500.00 | INR 124,300.00 | 3.35K |
| 2026-06-03 | INR 124,790.00 | +0.08% | INR 124,950.00 | INR 125,395.00 | INR 124,075.00 | 3.22K |
| 2026-06-02 | INR 124,695.00 | +0.22% | INR 123,805.00 | INR 125,620.00 | INR 123,430.00 | 4.34K |
| 2026-06-01 | INR 124,425.00 | +0.81% | INR 125,275.00 | INR 125,275.00 | INR 123,800.00 | 5.79K |
| 2026-05-29 | INR 123,420.00 | -2.85% | INR 127,040.00 | INR 127,590.00 | INR 122,000.00 | 17.16K |