MRF Limited(IN:MRF)
₹127,110.80+2039.90 (+1.63%)
IN:MRF
MRF Limited historical prices
₹127,110.80
At close:+2039.90 (+1.63%)
Want to see IN:MRF full AI Analyst Report?
MRF Limited (MRF) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 125,084.20 | 127,500.00 | 123,796.50 | 127,110.80 | 127,110.80 | +1.63% | 795 | 3.03 |
| Nov 10, 2026 | 125,070.90 | 127,000.00 | 124,750.00 | 125,070.90 | 125,070.90 | -0.19% | 0 | 0.00 |
| Nov 09, 2026 | 127,000.00 | 127,900.00 | 124,400.00 | 125,070.90 | 125,070.90 | -0.19% | 352 | 1.33 |
| Nov 06, 2026 | 126,250.00 | 126,250.00 | 123,281.90 | 125,307.00 | 125,307.00 | -0.42% | 307 | 1.13 |
| Nov 05, 2026 | 119,911.00 | 126,322.60 | 119,900.00 | 125,839.60 | 125,839.60 | +6.68% | 1,118 | 4.39 |
| Nov 04, 2026 | 117,402.10 | 118,250.00 | 117,000.00 | 117,961.40 | 117,961.40 | +0.25% | 135 | 0.53 |
| Nov 03, 2026 | 118,200.00 | 118,600.00 | 117,400.00 | 117,672.10 | 117,672.10 | +0.60% | 279 | 1.08 |
| Nov 02, 2026 | 117,200.00 | 117,892.20 | 116,700.00 | 116,974.30 | 116,974.30 | +0.14% | 265 | 1.01 |
| Oct 30, 2026 | 118,000.00 | 118,381.60 | 116,550.00 | 116,807.50 | 116,807.50 | -1.10% | 278 | 1.07 |
| Oct 29, 2026 | 118,030.00 | 118,944.00 | 115,333.30 | 118,108.80 | 118,108.80 | +0.07% | 546 | 2.13 |
| Oct 28, 2026 | 118,599.50 | 118,599.50 | 117,798.30 | 118,024.40 | 118,024.40 | +0.01% | 117 | 0.45 |
| Oct 27, 2026 | 117,500.00 | 118,633.10 | 117,406.40 | 118,010.20 | 118,010.20 | +0.51% | 237 | 0.91 |
| Oct 26, 2026 | 117,887.00 | 119,107.00 | 116,706.00 | 117,406.30 | 117,406.30 | -0.41% | 203 | 0.78 |
| Oct 23, 2026 | 119,000.00 | 119,600.00 | 116,623.00 | 117,887.00 | 117,887.00 | -0.83% | 481 | 1.87 |
| Oct 22, 2026 | 120,501.40 | 120,510.00 | 118,514.80 | 118,869.00 | 118,869.00 | -1.69% | 287 | 1.12 |
| Oct 21, 2026 | 122,100.00 | 122,100.00 | 119,800.00 | 120,909.40 | 120,909.40 | -0.78% | 254 | 1.00 |
| Oct 20, 2026 | 121,857.00 | 123,188.00 | 121,642.50 | 121,857.00 | 121,857.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 123,188.00 | 123,188.00 | 121,642.50 | 121,857.00 | 121,857.00 | -0.77% | 204 | 0.80 |
| Oct 16, 2026 | 122,221.00 | 123,200.00 | 121,730.50 | 122,808.20 | 122,808.20 | +0.42% | 233 | 0.92 |
| Oct 15, 2026 | 122,422.10 | 122,587.00 | 121,292.80 | 122,299.20 | 122,299.20 | -0.10% | 222 | 0.87 |
| Oct 14, 2026 | 122,875.00 | 122,875.00 | 121,950.80 | 122,422.10 | 122,422.10 | -0.13% | 148 | 0.57 |
| Oct 13, 2026 | 122,650.00 | 122,900.00 | 122,000.00 | 122,582.60 | 122,582.60 | +0.17% | 84 | 0.32 |
| Oct 12, 2026 | 122,655.00 | 122,900.00 | 122,105.00 | 122,373.30 | 122,373.30 | +0.17% | 190 | 0.70 |
| Oct 09, 2026 | 122,410.30 | 123,164.80 | 121,975.00 | 122,162.60 | 122,162.60 | -0.20% | 99 | 0.36 |
| Oct 08, 2026 | 123,000.50 | 123,305.00 | 122,051.00 | 122,410.10 | 122,410.10 | -0.57% | 312 | 1.12 |
| Oct 07, 2026 | 123,595.80 | 123,595.80 | 123,000.00 | 123,112.50 | 123,112.50 | -0.79% | 121 | 0.43 |
| Oct 06, 2026 | 123,999.50 | 124,378.80 | 123,400.00 | 124,095.80 | 124,095.80 | +0.66% | 152 | 0.54 |
| Oct 05, 2026 | 124,045.00 | 124,251.00 | 122,800.00 | 123,284.50 | 123,284.50 | +0.19% | 182 | 0.60 |
| Oct 02, 2026 | 123,045.40 | 124,989.40 | 121,500.00 | 123,045.40 | 123,045.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 124,421.00 | 124,989.40 | 121,500.00 | 123,045.40 | 123,045.40 | -1.80% | 611 | 1.93 |
| Sep 30, 2026 | 123,480.90 | 125,669.00 | 123,132.40 | 125,303.10 | 125,303.10 | +1.68% | 365 | 1.12 |
| Sep 29, 2026 | 123,400.00 | 124,373.50 | 122,710.10 | 123,227.50 | 123,227.50 | -0.21% | 305 | 0.92 |
| Sep 28, 2026 | 124,115.00 | 124,115.00 | 123,201.10 | 123,480.90 | 123,480.90 | -0.43% | 79 | 0.20 |
| Sep 25, 2026 | 124,009.00 | 124,492.00 | 123,500.00 | 124,015.00 | 124,015.00 | <0.01% | 192 | 0.47 |
| Sep 24, 2026 | 124,990.00 | 124,990.00 | 123,770.40 | 124,007.40 | 124,007.40 | -0.45% | 116 | 0.28 |
| Sep 23, 2026 | 124,700.00 | 125,231.30 | 124,500.00 | 124,570.90 | 124,570.90 | -0.17% | 234 | 0.56 |
| Sep 22, 2026 | 125,530.90 | 125,700.00 | 124,700.00 | 124,779.60 | 124,779.60 | -0.06% | 112 | 0.26 |
| Sep 21, 2026 | 125,599.30 | 125,737.20 | 124,747.60 | 124,848.40 | 124,848.40 | -0.54% | 176 | 0.41 |
| Sep 18, 2026 | 124,850.00 | 126,468.80 | 123,800.00 | 125,528.60 | 125,528.60 | +0.92% | 280 | 0.65 |
| Sep 17, 2026 | 125,050.00 | 125,750.80 | 124,250.50 | 124,380.20 | 124,380.20 | -0.49% | 247 | 0.56 |
| Sep 16, 2026 | 126,200.00 | 129,714.90 | 124,725.00 | 124,994.40 | 124,994.40 | -0.59% | 426 | 0.97 |
| Sep 15, 2026 | 128,700.00 | 130,546.80 | 125,478.50 | 125,730.90 | 125,730.90 | -2.11% | 491 | 1.11 |
| Sep 14, 2026 | 128,442.20 | 128,700.00 | 127,092.20 | 128,442.20 | 128,442.20 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 128,270.00 | 128,700.00 | 127,092.20 | 128,442.20 | 128,442.20 | +0.18% | 221 | 0.49 |
| Sep 10, 2026 | 128,894.30 | 129,200.00 | 128,000.00 | 128,210.50 | 128,210.50 | -0.21% | 218 | 0.47 |
| Sep 09, 2026 | 128,100.00 | 129,099.00 | 127,563.00 | 128,476.00 | 128,476.00 | +0.11% | 258 | 0.54 |
| Sep 08, 2026 | 129,099.40 | 129,099.40 | 128,050.00 | 128,335.90 | 128,335.90 | -0.42% | 160 | 0.34 |
| Sep 07, 2026 | 130,000.00 | 130,083.20 | 128,700.00 | 128,879.20 | 128,879.20 | -0.84% | 550 | 1.16 |
| Sep 04, 2026 | 131,000.00 | 131,099.60 | 129,800.00 | 129,970.50 | 129,970.50 | -0.42% | 422 | 0.89 |
| Sep 03, 2026 | 132,940.00 | 132,940.00 | 130,120.00 | 130,518.70 | 130,518.70 | -1.25% | 378 | 0.79 |
