• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    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
    35,102.20 Up 264.60(0.76%) 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 6, 201534,000.0034,939.9033,787.4034,837.606,10034,837.60
    Jul 3, 201535,000.0035,198.0034,660.1034,860.805,80034,860.80
    Jul 2, 201534,850.0035,235.0034,693.9034,807.909,70034,807.90
    Jul 1, 201534,199.0035,170.0034,031.1034,756.4013,20034,756.40
    Jun 30, 201533,000.0034,400.1032,920.2034,230.908,80034,230.90
    Jun 29, 201533,300.0033,500.0032,600.9033,229.407,10033,229.40
    Jun 26, 201533,780.0033,970.0033,500.0033,742.606,20033,742.60
    Jun 25, 201533,600.5034,030.0033,500.0033,760.409,50033,760.40
    Jun 24, 201534,227.0034,549.0033,565.1033,807.505,70033,807.50
    Jun 23, 201533,850.0034,440.0033,814.0034,227.4012,10034,227.40
    Jun 22, 201533,300.0033,950.0032,900.0033,811.509,30033,811.50
    Jun 19, 201533,000.1033,673.4033,000.1033,225.405,90033,225.40
    Jun 18, 201533,150.0033,350.0032,810.0033,006.404,80033,006.40
    Jun 17, 201532,446.6033,534.9032,446.6033,032.6014,00033,032.60
    Jun 16, 201532,200.0032,490.0031,901.0032,401.205,50032,401.20
    Jun 15, 201531,910.1032,490.3031,502.1032,219.207,40032,219.20
    Jun 12, 201531,995.0032,149.9031,360.0031,878.108,50031,878.10
    Jun 11, 201533,535.0033,750.0031,680.0031,856.4014,70031,856.40
    Jun 10, 201533,000.0033,475.1032,900.0033,285.109,20033,285.10
    Jun 9, 201533,715.0034,059.0032,502.0032,765.3010,10032,765.30
    Jun 8, 201534,353.4034,399.0033,761.0033,832.404,90033,832.40
    Jun 5, 201534,500.0034,785.9034,242.4034,350.003,70034,350.00
    Jun 4, 201534,899.0034,999.9034,000.0034,706.807,30034,706.80
    Jun 3, 201534,799.0034,989.0033,879.9034,748.908,60034,748.90
    Jun 2, 201536,150.0036,199.0034,343.0034,613.309,30034,613.30
    Jun 1, 201536,200.0036,380.0035,860.5036,029.305,40036,029.30
    May 29, 201535,310.0036,002.0035,310.0035,874.307,50035,874.30
    May 28, 201535,750.0036,000.0035,280.0035,381.706,40035,381.70
    May 27, 201535,590.0035,946.9035,118.4035,740.907,30035,740.90
    May 26, 201535,800.0035,980.0035,501.0035,559.104,50035,559.10
    May 25, 201535,675.0036,100.0035,500.0035,572.206,30035,572.20
    May 22, 201535,991.0036,001.0035,580.1035,675.505,10035,675.50
    May 21, 201536,090.0036,270.0035,645.0035,762.906,10035,762.90
    May 20, 201536,351.0036,534.9035,656.0035,922.0010,30035,922.00
    May 19, 201537,100.0037,277.6036,001.1036,219.7011,90036,219.70
    May 18, 201536,450.0037,350.0036,450.0037,187.2010,90037,187.20
    May 15, 201536,687.0036,800.0036,300.0036,513.605,50036,513.60
    May 14, 201536,589.0036,589.0035,400.0036,452.208,30036,452.20
    May 13, 201535,550.0036,330.0035,261.0036,140.6011,00036,140.60
    May 12, 201536,705.0036,848.9035,205.6035,402.607,80035,402.60
    May 11, 201536,102.0036,873.4036,011.1036,715.508,40036,715.50
    May 8, 201535,288.0036,150.0035,286.9035,902.407,30035,902.40
    May 7, 201536,299.9036,300.1034,702.0035,003.1018,10035,003.10
    May 6, 201537,690.0037,850.0036,160.9036,345.7010,90036,345.70
    May 5, 201537,813.0038,098.9037,640.4037,881.804,70037,881.80
    May 4, 201537,000.0037,950.0036,801.0037,813.3011,10037,813.30
    May 1, 201536,664.1036,664.1036,664.1036,664.10036,664.10
    Apr 30, 201536,924.0037,089.0036,402.1036,664.1016,10036,664.10
    Apr 29, 201537,350.0037,625.0036,880.0037,025.609,50037,025.60
    Apr 28, 201537,185.6038,049.9036,675.1037,315.1018,70037,315.10
    Apr 27, 201538,900.0039,199.9037,000.0037,148.2013,30037,148.20
    Apr 24, 201540,255.0040,388.0038,701.1038,944.6020,80038,944.60
    Apr 23, 201538,980.0040,609.0038,950.5040,014.2049,50040,014.20
    Apr 22, 201539,389.0039,499.0038,201.5038,739.9013,90038,739.90
    Apr 21, 201540,000.0040,332.9038,925.1039,068.4010,40039,068.40
    Apr 20, 201541,390.0041,390.0039,753.1039,911.608,50039,911.60
    Apr 17, 201541,684.2041,884.6040,700.1041,014.406,60041,014.40
    Apr 16, 201541,501.0041,740.0041,009.6041,559.605,80041,559.60
    Apr 15, 201541,950.0041,979.9041,405.1041,561.104,80041,561.10
    Apr 14, 201541,856.1041,856.1041,856.1041,856.10041,856.10
    Apr 13, 201541,499.0041,990.0041,300.0041,856.108,40041,856.10
    Apr 10, 201540,900.0041,450.0040,450.1041,326.908,40041,326.90
    Apr 9, 201540,940.0041,109.9040,500.1040,831.206,50040,831.20
    Apr 8, 201540,924.0041,093.0040,550.0040,865.107,20040,865.10
    Apr 7, 201539,850.0040,753.7039,547.3040,612.209,10040,612.20
    Apr 6, 201539,986.0040,080.0039,516.1039,891.404,70039,891.40
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.