U.S. Markets close in 4 hrs 59 mins

MRF Limited (MRF.NS)

National Stock Exchange of India - National Stock Exchange of India Real Time Price. Currency in INR
Add to watchlist
62,555.70-864.10 (-1.36%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201763,050.1063,999.9562,432.0562,555.7062,555.7014,399
Aug 21, 201763,798.2064,770.0063,002.0063,419.8063,419.808,783
Aug 18, 201764,470.0064,470.0063,501.0063,684.1063,684.1012,643
Aug 17, 201766,054.0066,395.0064,280.0064,484.5064,484.5011,287
Aug 16, 201763,770.6065,987.0063,300.0065,783.0065,783.0015,564
Aug 14, 201764,400.0064,899.6063,601.1063,770.6063,770.6011,840
Aug 11, 201763,250.0065,098.9062,382.1063,922.0063,922.0016,985
Aug 10, 201765,799.0066,365.7063,400.0064,100.7064,100.7014,500
Aug 09, 201767,000.0067,000.0065,501.0065,947.0065,947.0010,520
Aug 08, 201767,900.0068,500.0066,601.0066,722.2066,722.2011,981
Aug 07, 201767,100.0068,182.3066,505.8067,821.2067,821.2023,514
Aug 04, 201768,483.1068,500.0065,293.3066,361.1066,361.1047,845
Aug 03, 201770,600.0070,910.0068,902.2069,150.4069,150.4014,610
Aug 02, 201769,276.1070,999.8069,276.1070,810.4070,810.4017,215
Aug 01, 201769,567.0069,688.2069,001.0069,393.1069,393.107,528
Jul 31, 201769,120.7069,974.8069,000.0069,198.8069,198.808,841
Jul 28, 201768,660.0069,700.0068,501.0069,119.7069,119.708,239
Jul 27, 201770,200.0070,300.0068,510.0068,706.5068,706.508,582
Jul 27, 201754 Dividend
Jul 26, 201770,388.0070,555.5069,808.2069,989.9069,935.908,637
Jul 25, 201769,377.0070,663.6069,050.0070,334.3070,280.0316,387
Jul 24, 201769,000.0069,340.0068,750.0068,908.9068,855.736,308
Jul 21, 201769,375.0069,721.0068,700.0068,878.5068,825.3611,184
Jul 20, 201770,550.0070,550.0069,027.0069,159.0069,105.647,182
Jul 19, 201769,930.5070,770.0069,710.0070,221.5070,167.3216,349
Jul 18, 201769,400.0070,367.7069,400.0069,930.5069,876.557,118
Jul 17, 201769,662.0070,274.0069,100.0070,072.7070,018.648,434
Jul 14, 201769,999.0070,000.0069,150.0069,516.2069,462.575,398
Jul 13, 201770,300.0070,400.0069,526.0069,662.0069,608.266,505
Jul 12, 201769,201.0070,295.0068,800.0069,976.6069,922.6110,291
Jul 11, 201769,600.0070,079.9068,863.5069,120.0069,066.679,263
Jul 10, 201770,379.5070,379.5069,403.0069,600.2069,546.511,519
Jul 07, 201770,801.7070,801.7069,575.0069,809.3069,755.4410,221
Jul 06, 201770,984.0071,450.0070,005.0070,270.6070,216.3812,201
Jul 05, 201770,401.0071,120.4070,259.9070,607.4070,552.928,300
Jul 04, 201771,260.0071,500.0070,029.7070,350.3070,296.0211,002
Jul 03, 201768,458.5071,250.0068,201.0070,859.5070,804.8316,735
Jun 30, 201768,400.0068,750.0067,850.1068,325.9068,273.1810,072
Jun 29, 201769,270.0069,846.8068,500.0068,639.0068,586.0515,509
Jun 28, 201768,585.5069,399.0067,801.5068,915.8068,862.6310,368
Jun 27, 201769,935.8070,400.0068,270.0068,585.5068,532.5910,377
Jun 23, 201771,500.0071,500.0069,596.0069,935.8069,881.8412,316
Jun 22, 201772,198.9072,495.0070,650.1070,975.9070,921.1410,644
Jun 21, 201771,850.0072,297.9071,324.5071,709.1071,653.777,666
Jun 20, 201771,980.0072,800.0071,315.3071,656.2071,600.9211,042
Jun 19, 201772,499.9072,870.0071,560.2071,760.2071,704.849,973
Jun 16, 201773,148.0073,401.0071,707.5071,978.1071,922.5715,153
Jun 15, 201771,235.0073,184.9071,198.9072,847.5072,791.3019,573
Jun 14, 201771,980.0071,980.0070,880.0071,102.1071,047.2419,049
Jun 13, 201773,401.0074,147.5071,555.0072,369.3072,313.4623,590
Jun 12, 201772,901.2074,016.2072,245.0073,331.6073,275.0224,677
Jun 09, 201771,404.0073,200.0071,251.1072,901.2072,844.9633,946
Jun 08, 201769,000.1071,995.0068,700.0071,129.6071,074.7339,075
Jun 07, 201768,830.3069,347.2068,499.0068,986.0068,932.7710,469
Jun 06, 201768,500.0069,240.0067,300.0068,820.5068,767.4115,435
Jun 05, 201767,910.0068,598.0067,900.0068,334.2068,281.487,478
Jun 02, 201768,450.0068,993.9067,500.0067,716.0067,663.7615,738
Jun 01, 201765,619.5068,599.0065,619.5068,217.3068,164.6627,596
May 31, 201765,351.4065,882.0065,009.0065,559.1065,508.526,625
May 30, 201764,938.0065,600.0064,561.2065,398.1065,347.647,921
May 29, 201765,699.0066,370.0064,750.0064,937.9064,887.8010,018
May 26, 201764,199.9065,690.0063,922.2065,401.8065,351.3415,831
May 25, 201762,660.0064,200.0062,000.0063,820.0063,770.7620,131
May 24, 201763,900.0063,958.4062,400.0062,519.7062,471.4611,106
May 23, 201764,480.0064,700.0063,000.0063,976.1063,926.7419,116
May 22, 201766,100.5066,799.0064,100.0064,254.1064,204.5313,002
May 19, 201767,290.0067,699.9064,164.9065,876.6065,825.7715,118
May 18, 201767,750.0069,188.0066,640.1066,960.4066,908.7321,701
May 17, 201766,200.0068,270.0065,700.0068,054.7068,002.2028,781
May 16, 201765,990.0066,360.0065,500.0066,093.4066,042.4114,100
May 15, 201765,620.0066,081.0065,200.8065,823.4065,772.6210,189
May 12, 201766,105.0066,488.0065,300.0065,455.1065,404.609,995
May 11, 201766,000.0067,371.8065,902.1066,056.0066,005.0415,027
May 10, 201766,800.1066,999.0065,822.2065,936.7065,885.8317,167
May 09, 201768,200.0068,200.0066,587.4066,683.0066,631.5516,105
May 08, 201768,499.9068,720.0067,450.0067,634.1067,581.9212,208
May 05, 201766,861.0068,399.0066,500.0068,136.0068,083.4320,751
May 04, 201768,944.0069,173.5066,501.0067,022.5066,970.7928,669
May 03, 201768,563.1069,750.0068,455.2068,639.9068,586.9417,264
May 02, 201767,909.2068,899.8067,600.0068,372.5068,319.7517,924
Apr 28, 201768,858.5069,000.0067,706.0067,909.2067,856.8117,996
Apr 27, 201769,200.0070,500.0068,000.0068,495.6068,442.7650,104
Apr 26, 201766,500.0069,848.8066,487.0068,850.5068,797.3843,642
Apr 25, 201764,200.0066,755.5063,880.0066,566.2066,514.8428,579
Apr 24, 201763,120.0064,200.0063,110.0063,995.4063,946.0212,079
Apr 21, 201763,325.0063,698.0063,016.9063,283.7063,234.889,607
Apr 20, 201763,005.0063,610.0062,751.1063,500.8063,451.8112,427
Apr 19, 201762,350.0063,300.0062,150.1063,089.2063,040.5212,089
Apr 18, 201761,950.0063,099.0061,600.1062,596.1062,547.8123,539
Apr 17, 201760,566.6062,158.0060,311.4061,948.6061,900.8121,463
Apr 13, 201760,530.9061,200.0060,300.0060,566.6060,519.8810,623
Apr 12, 201762,010.0062,199.9060,062.4060,527.1060,480.4020,550
Apr 11, 201761,179.0062,200.0060,901.0062,063.4062,015.5217,051
Apr 10, 201761,195.7061,382.9060,620.0060,767.4060,720.527,631
Apr 07, 201760,655.0061,780.0060,601.1061,036.1060,989.0114,389
Apr 06, 201760,552.0061,399.0060,211.0061,104.9061,057.7518,995
Apr 05, 201760,993.6061,271.8060,372.0060,685.4060,638.5812,463
Apr 03, 201760,935.0061,386.7060,240.0060,993.6060,946.5414,263
Mar 31, 201759,550.0061,220.0059,550.0060,954.4060,907.3724,685
Mar 30, 201759,125.0060,200.0059,125.0059,823.6059,777.4519,147
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...