UK markets close in 3 hours 52 minutes

MRF Limited (MRF.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
129,459.15+4,248.15 (+3.39%)
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024125,511.00130,837.40125,399.95129,459.15129,459.1521,404
27 Jun 2024125,927.45126,154.45124,800.05125,211.00125,211.006,984
26 Jun 2024127,480.00127,480.00125,800.50125,927.45125,927.455,775
25 Jun 2024126,000.00127,770.00125,460.30126,954.85126,954.856,690
24 Jun 2024125,694.00126,344.40124,500.00125,245.30125,245.309,053
21 Jun 2024126,300.00127,100.00125,000.00125,289.30125,289.307,878
20 Jun 2024125,200.00126,700.00124,615.35126,301.15126,301.156,497
19 Jun 2024125,900.00126,197.95124,750.00124,948.75124,948.753,973
18 Jun 2024125,580.70126,329.95125,580.70125,848.20125,848.203,439
14 Jun 2024126,079.00126,326.00125,387.00125,580.70125,580.705,958
13 Jun 2024126,101.45126,765.30125,851.15126,079.60126,079.602,995
12 Jun 2024126,400.00126,900.00125,830.05126,077.45126,077.455,185
11 Jun 2024126,970.00127,500.00126,055.00126,258.90126,258.904,595
10 Jun 2024128,199.00128,200.00126,049.40126,963.30126,963.3014,250
07 Jun 2024126,132.05127,450.00125,801.50127,280.45127,280.457,440
06 Jun 2024128,500.00128,697.65125,933.55126,132.05126,132.0510,281
05 Jun 2024123,150.00128,328.35122,016.90127,959.70127,959.709,992
04 Jun 2024127,000.00127,000.00116,347.85121,903.20121,903.2019,731
03 Jun 2024128,900.00128,900.00126,700.15126,970.40126,970.4017,642
31 May 2024126,100.00126,899.95125,027.55125,431.50125,431.5014,691
30 May 2024128,000.00128,002.50125,050.00125,466.05125,466.058,549
29 May 2024129,500.00129,699.95127,920.00128,147.85128,147.855,173
28 May 2024131,300.00131,498.20129,000.00129,109.20129,109.205,327
27 May 2024130,800.00132,800.00130,151.00130,953.75130,953.7516,733
24 May 2024130,150.00131,497.00128,968.20131,039.55131,039.558,423
23 May 2024129,481.25130,585.00129,051.05130,160.75130,160.7511,228
22 May 2024129,650.00130,200.00129,000.00129,481.25129,481.257,108
21 May 2024127,560.00129,992.30127,560.00129,620.75129,620.757,993
17 May 2024128,900.00129,589.15128,400.00129,143.60129,143.609,747
16 May 2024127,555.00129,150.00127,050.00128,964.30128,964.306,690
15 May 2024128,000.00128,549.95127,301.95127,445.45127,445.456,132
14 May 2024128,700.00129,000.00127,700.00128,194.95128,194.955,329
13 May 2024127,595.70129,199.80125,623.15128,881.90128,881.909,777
10 May 2024126,700.00127,850.95125,543.45127,595.70127,595.705,922
09 May 2024126,300.00127,699.90125,800.00126,225.15126,225.157,038
08 May 2024124,514.50127,190.15123,840.00126,677.65126,677.659,470
07 May 2024126,475.50126,986.05123,111.10124,514.50124,514.5013,141
06 May 2024129,450.00129,450.00125,001.10126,475.50126,475.5016,067
03 May 2024134,300.00134,300.00127,767.90128,560.40128,560.4032,315
02 May 2024134,038.45135,000.00132,500.00133,861.95133,861.959,911
30 Apr 2024131,052.65135,582.41131,052.65133,019.45133,019.4514,637
29 Apr 2024131,000.00131,240.00130,400.00130,821.30130,821.303,233
26 Apr 2024129,700.00130,750.00129,632.70130,237.75130,237.753,735
25 Apr 2024128,500.00129,874.60128,200.00129,632.70129,632.705,828
24 Apr 2024129,437.80130,147.60128,325.05128,524.45128,524.454,696
23 Apr 2024129,500.00130,104.10128,754.95129,226.70129,226.705,398
22 Apr 2024129,900.00131,651.00128,709.10129,020.05129,020.056,055
19 Apr 2024128,921.00129,521.05127,312.10129,157.65129,157.656,377
18 Apr 2024130,749.95131,503.09129,003.85129,231.50129,231.504,811
16 Apr 2024128,500.00130,688.70128,001.15130,156.15130,156.156,799
15 Apr 2024131,399.50131,399.50129,170.00129,443.80129,443.808,752
12 Apr 2024133,000.00133,349.50131,500.00131,716.50131,716.504,795
10 Apr 2024133,500.00133,887.95132,250.00132,679.59132,679.594,292
09 Apr 2024132,920.00133,989.70132,679.09132,923.70132,923.703,764
08 Apr 2024134,807.00135,799.00130,775.25132,708.45132,708.4515,744
05 Apr 2024135,690.00136,100.00134,500.00135,464.59135,464.596,537
04 Apr 2024136,398.00137,117.25135,101.00135,360.95135,360.955,388
03 Apr 2024137,199.00137,554.95136,000.00136,190.70136,190.706,928
02 Apr 2024136,300.00137,489.95134,906.70137,092.80137,092.807,756
01 Apr 2024135,995.00136,989.91134,555.05135,719.34135,719.3412,671
28 Mar 2024132,889.00134,000.00132,000.50133,387.34133,387.3410,442
27 Mar 2024132,000.00133,843.91131,264.00131,809.41131,809.417,985
26 Mar 2024131,995.00132,317.34130,700.05131,645.41131,645.417,707
22 Mar 2024131,700.00132,749.91130,500.00131,302.95131,302.9511,040
21 Mar 2024132,022.00132,969.91131,045.55131,583.59131,583.5910,316
20 Mar 2024132,680.05134,039.05129,614.60131,512.66131,512.6614,354
19 Mar 2024136,990.00136,990.00132,150.16132,679.75132,679.7513,171
18 Mar 2024141,300.00141,300.00136,300.00137,012.75137,012.7516,839
15 Mar 2024140,500.00142,632.80137,545.84141,312.05141,312.0523,415
14 Mar 2024139,100.00142,923.41138,900.00140,301.70140,301.707,838
13 Mar 2024142,276.66143,500.00137,746.91139,057.70139,057.709,846
12 Mar 2024144,644.50144,644.50141,600.00142,276.66142,276.666,303
11 Mar 2024144,500.00145,337.30143,885.70144,950.70144,950.7010,522
07 Mar 2024145,735.91145,735.91143,528.20143,956.66143,956.667,336
06 Mar 2024145,580.00146,149.95144,000.00145,740.09145,740.095,515
05 Mar 2024146,499.95147,144.95145,000.00145,396.25145,396.254,157
04 Mar 2024145,625.00146,800.00144,615.75146,145.80146,145.809,680
01 Mar 2024146,081.55147,500.00144,100.00145,186.00145,186.008,313
29 Feb 2024146,300.00147,087.41144,746.70146,081.55146,081.5558,201
28 Feb 2024147,500.00148,500.00145,700.00146,028.41146,028.419,984
27 Feb 2024148,900.00149,650.00146,108.00147,149.16147,149.1611,115
26 Feb 2024150,850.00151,224.75147,375.16148,374.75148,374.7524,255
23 Feb 2024150,164.50151,445.00150,050.00150,725.00150,725.007,594
22 Feb 2024149,206.00150,740.00148,903.05150,164.50150,164.507,334
21 Feb 2024148,700.00150,794.70148,700.00149,685.95149,685.9512,528
21 Feb 20243 Dividend
20 Feb 2024148,354.00148,938.05147,129.55148,626.09148,623.096,520
19 Feb 2024148,998.41149,549.95148,101.00148,902.30148,899.2811,657
16 Feb 2024148,848.00149,200.00147,499.91148,054.50148,051.529,418
15 Feb 2024148,000.00150,199.41147,050.00148,509.84148,506.8416,290
14 Feb 2024144,100.00148,035.50142,768.41147,284.50147,281.5311,908
13 Feb 2024144,802.00145,406.50142,500.59144,627.41144,624.4815,951
12 Feb 2024137,600.00144,769.59137,555.00143,802.75143,799.8440,809
09 Feb 2024143,750.00143,750.00136,300.00137,083.34137,080.5826,614
08 Feb 2024143,850.00143,850.00142,010.05142,483.09142,480.227,121
07 Feb 2024144,385.00144,827.55142,532.00142,996.80142,993.917,534
06 Feb 2024142,245.00143,600.00141,761.09143,387.70143,384.818,245
05 Feb 2024142,885.00143,974.34140,411.30141,645.75141,642.8919,822
02 Feb 2024143,000.00143,499.45140,447.30140,941.84140,939.0012,058
01 Feb 2024143,500.00144,350.00141,701.00142,477.80142,474.9212,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...