• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On MRF.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    MRF Ltd. (MRF.NS)

    -NSE
    33,542.20 Up 989.15(3.04%) May 27, 5:59AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 201632,700.0033,725.0032,652.1033,542.207,90033,448.20
    May 26, 201632,000.0032,888.0031,913.6032,553.108,80032,461.87
    May 25, 201631,400.0032,070.0031,200.0031,965.406,10031,875.82
    May 24, 201631,790.0031,850.0031,002.0031,164.4010,50031,077.06
    May 23, 201632,205.0032,354.9031,720.0031,783.805,30031,694.73
    May 20, 201632,579.2032,699.0031,928.0032,005.805,30031,916.11
    May 19, 201632,800.0032,930.7032,400.0032,579.204,60032,487.90
    May 18, 201632,820.0033,100.0032,655.0032,874.405,20032,782.27
    May 17, 201633,033.3033,229.9032,739.3032,810.203,20032,718.25
    May 16, 201633,000.0033,156.1032,610.0033,031.005,10032,938.43
    May 13, 201633,297.0033,500.0032,850.0032,907.103,80032,814.88
    May 12, 201632,805.0033,390.0032,600.1033,297.409,30033,204.08
    May 11, 201633,290.0033,296.6032,669.0032,848.108,00032,756.05
    May 10, 201633,787.0033,844.0033,215.0033,333.407,70033,239.98
    May 9, 201633,701.2033,989.9033,600.1033,687.105,00033,592.70
    May 6, 201633,880.0033,880.0033,400.0033,742.103,80033,647.54
    May 5, 201633,929.9033,972.1033,650.0033,835.903,60033,741.08
    May 4, 201633,450.0034,095.6033,300.0033,715.109,20033,620.62
    May 3, 201634,500.0034,944.4033,201.0033,434.9031,70033,341.20
    May 2, 201633,755.0034,750.0033,750.0034,187.008,80034,091.19
    Apr 29, 201634,350.0034,350.0033,555.4033,787.8010,20033,693.11
    Apr 28, 201634,990.0035,135.0034,000.1034,113.1011,10034,017.50
    Apr 27, 201635,721.0035,846.9034,630.0034,786.208,90034,688.71
    Apr 26, 201635,500.0035,944.0035,400.0035,721.103,00035,621.00
    Apr 25, 201635,500.0035,809.2035,150.0035,404.906,10035,305.68
    Apr 22, 201636,000.0036,099.0035,414.1035,541.905,80035,442.29
    Apr 21, 201636,940.0037,018.9035,800.0036,012.805,20035,911.88
    Apr 20, 201636,850.0037,198.0036,700.0036,816.204,60036,713.02
    Apr 19, 201636,740.0036,740.0036,740.0036,740.00036,637.04
    Apr 18, 201636,300.0036,928.0036,141.0036,740.004,10036,637.04
    Apr 15, 201636,595.8036,595.8036,595.8036,595.80036,493.24
    Apr 14, 201636,595.8036,595.8036,595.8036,595.80036,493.24
    Apr 13, 201636,974.0037,000.0036,301.0036,595.8011,20036,493.24
    Apr 12, 201635,870.0036,649.9035,870.0036,269.809,70036,168.16
    Apr 11, 201635,500.1035,990.0035,136.9035,800.704,70035,700.37
    Apr 8, 201635,707.4036,089.9035,313.8035,468.205,40035,368.80
    Apr 7, 201636,300.0036,532.0035,600.0035,791.103,50035,690.80
    Apr 6, 201635,799.9036,600.0035,799.9036,174.605,80036,073.22
    Apr 5, 201636,800.0037,209.1035,502.0035,742.107,30035,641.94
    Apr 4, 201637,700.0037,700.0036,730.0036,844.604,10036,741.35
    Apr 1, 201638,249.9038,249.9037,110.1037,255.105,40037,150.70
    Mar 31, 201638,044.0039,000.0037,859.9038,296.8014,00038,189.48
    Mar 30, 201636,990.0038,200.1036,720.1037,912.009,60037,805.75
    Mar 29, 201636,149.9037,110.1035,750.0036,915.508,00036,812.05
    Mar 28, 201635,350.2036,425.0035,230.1036,159.808,60036,058.47
    Mar 25, 201635,340.4035,340.4035,340.4035,340.40035,241.36
    Mar 24, 201635,340.4035,340.4035,340.4035,340.40035,241.36
    Mar 23, 201634,810.0035,543.9034,600.0035,340.408,40035,241.36
    Mar 22, 201634,654.0035,298.9034,450.0034,810.106,10034,712.55
    Mar 21, 201634,799.0035,030.1034,501.2034,747.404,30034,650.02
    Mar 18, 201633,900.0034,799.0033,900.0034,716.907,90034,619.61
    Mar 17, 201633,990.0034,100.1033,500.0033,936.804,80033,841.70
    Mar 16, 201634,300.0034,360.0033,351.1033,454.407,10033,360.64
    Mar 15, 201634,600.0034,607.6033,910.0034,356.406,30034,260.12
    Mar 14, 201634,600.0034,760.0034,334.2034,601.802,50034,504.83
    Mar 11, 201634,567.0034,798.9033,949.9034,499.804,60034,403.12
    Mar 10, 201634,600.1034,600.1034,210.0034,415.603,30034,319.15
    Mar 9, 201634,640.0034,640.0034,090.9034,405.403,30034,308.98
    Mar 8, 201634,500.0034,575.0034,000.0034,455.904,20034,359.34
    Mar 7, 201634,226.7034,226.7034,226.7034,226.70034,130.78
    Mar 4, 201634,290.0034,420.0033,624.0034,226.703,70034,130.78
    Mar 3, 201634,600.0034,600.0033,912.0034,066.104,90033,970.63
    Mar 2, 201634,200.0035,199.9033,899.9034,063.908,70033,968.44
    Mar 1, 201633,200.0034,171.2032,214.0033,854.904,30033,760.02
    Feb 29, 201632,597.0032,787.4031,800.0032,547.105,10032,455.89
    Feb 26, 201632,444.0032,574.5032,100.0032,371.502,10032,280.78
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.