MRF Limited - MRF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	153,400	151,435	151,435	153,885	151,025	4,115
December 23, 2025	154,880	153,360	153,360	154,880	153,025	2,989
December 22, 2025	153,930	153,900	153,900	154,260	153,400	2,771
December 19, 2025	153,000	153,580	153,580	155,385	152,260	8,953
December 18, 2025	153,000	152,260	152,260	153,000	151,330	4,410
December 17, 2025	152,700	151,755	151,755	153,295	151,120	2,904
December 16, 2025	152,500	152,655	152,655	153,355	152,400	1,969
December 15, 2025	152,550	153,155	153,155	153,400	151,160	2,843
December 12, 2025	153,610	152,550	152,550	153,700	152,000	2,546
December 11, 2025	152,300	153,560	153,560	153,950	150,300	3,906
December 10, 2025	152,820	151,675	151,675	153,135	151,000	3,403
December 09, 2025	153,490	152,345	152,345	153,490	151,600	3,581
December 08, 2025	153,300	153,500	153,500	155,000	152,240	2,444
December 05, 2025	153,650	153,210	153,210	154,300	152,800	2,243
December 04, 2025	153,000	153,625	153,625	153,995	151,735	3,168
December 03, 2025	154,500	152,040	152,040	154,665	151,750	3,885
December 02, 2025	152,445	154,505	154,505	155,695	152,445	7,319
December 01, 2025	152,500	152,420	152,420	153,000	151,600	3,134
November 28, 2025	153,750	152,420	152,420	153,905	152,000	3,563
November 27, 2025	155,000	153,750	153,750	155,000	153,405	2,345
November 26, 2025	155,200	154,490	154,490	155,700	153,515	3,665
November 25, 2025	155,000	154,780	154,780	155,200	153,655	3,068
November 24, 2025	153,000	155,455	155,455	157,450	151,810	13,719
November 21, 2025	152,500	152,435	152,435	154,750	152,000	7,022
November 19, 2025	155,600	153,355	153,355	155,655	153,100	4,530
November 18, 2025	157,500	155,210	155,210	157,510	154,650	6,031
November 17, 2025	158,500	157,135	157,135	158,990	156,750	4,449
November 14, 2025	158,475	157,400	157,400	159,700	156,220	14,231
November 13, 2025	158,300	158,315	158,315	159,300	158,000	3,192
November 12, 2025	158,365	157,775	157,775	159,320	157,300	3,573
November 11, 2025	158,620	158,165	158,165	158,695	157,220	2,692
November 10, 2025	159,500	157,825	157,825	159,505	157,320	3,056
November 07, 2025	157,885	158,765	158,765	159,300	155,665	3,830
November 06, 2025	158,955	157,255	157,255	159,440	156,805	3,826
November 04, 2025	159,150	157,915	157,915	159,495	157,550	3,650
November 03, 2025	157,800	158,360	158,360	159,640	157,800	3,089
October 31, 2025	159,000	157,515	157,515	159,105	157,250	3,834
October 30, 2025	160,100	158,135	158,135	160,560	157,700	4,109
October 29, 2025	160,000	159,900	159,900	160,100	158,400	3,670
October 28, 2025	160,200	158,195	158,195	162,065	157,900	7,326
October 27, 2025	160,190	159,335	159,335	161,690	159,090	4,430
October 24, 2025	161,055	160,190	160,190	163,600	159,400	7,852
October 23, 2025	161,980	162,295	162,295	163,000	160,285	6,571
October 21, 2025	161,100	161,680	161,680	162,750	160,215	2,188
October 20, 2025	156,780	161,695	161,695	163,400	156,535	15,860
October 17, 2025	156,100	155,940	155,940	156,450	155,115	3,587
October 16, 2025	156,100	155,255	155,255	156,990	154,705	4,769
October 15, 2025	157,695	155,310	155,310	157,770	155,000	5,500
October 14, 2025	156,550	157,395	157,395	158,700	156,355	7,269
October 13, 2025	154,600	156,885	156,885	157,200	154,600	4,616
October 10, 2025	156,400	155,395	155,395	157,340	153,355	8,692
October 09, 2025	156,100	156,355	156,355	157,525	155,215	6,425
October 08, 2025	153,720	155,210	155,210	160,150	152,500	15,979
October 07, 2025	152,350	153,720	153,720	154,300	151,110	7,513
October 06, 2025	153,190	152,350	152,350	153,195	150,860	4,800
October 03, 2025	148,740	153,195	153,195	154,500	147,405	11,928
October 01, 2025	146,600	148,740	148,740	149,995	145,800	8,100
September 30, 2025	147,285	145,820	145,820	148,305	145,420	7,375
September 29, 2025	149,820	145,885	145,885	149,820	145,070	9,306
September 26, 2025	150,890	148,545	148,545	151,360	148,000	5,719

MRF Limited (MRF.NS) NSE