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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	139,100	144,515	144,515	145,250	138,755	12,992
August 14, 2025	139,000	138,475	138,475	139,750	137,900	4,133
August 13, 2025	141,700	138,840	138,840	141,700	138,100	4,360
August 12, 2025	142,170	140,535	140,535	142,695	137,215	11,862
August 11, 2025	142,850	142,170	142,170	143,485	141,095	2,920
August 08, 2025	144,700	142,715	142,715	144,700	142,000	2,851
August 07, 2025	145,500	144,265	144,265	146,130	143,500	4,325
August 06, 2025	147,000	146,385	146,385	147,385	145,700	4,224
August 05, 2025	144,600	145,845	145,845	146,280	144,200	3,962
August 04, 2025	145,900	144,285	144,285	147,195	143,995	6,882
August 01, 2025	148,400	145,905	145,905	149,180	145,050	6,369
July 31, 2025	149,050	147,845	147,845	149,495	147,200	6,737
July 30, 2025	149,960	150,025	150,025	150,290	148,600	3,136
July 29, 2025	148,300	149,355	149,355	150,220	148,015	4,513
July 28, 2025	149,500	147,805	147,805	150,770	147,205	4,668
July 25, 2025	150,800	148,755	148,755	151,250	148,425	4,591
July 24, 2025	149,915	150,880	150,880	152,190	149,900	7,838
July 23, 2025	148,600	149,915	149,915	150,300	148,600	3,588
July 22, 2025	148,500	148,170	148,170	150,900	147,860	6,764
July 21, 2025	148,400	148,405	148,405	149,000	146,550	6,592
July 18, 2025	150,535	148,060	148,060	151,500	147,500	8,076
July 17, 2025	152,100	150,535	150,535	152,470	150,005	6,477
July 16, 2025	150,200	152,470	152,470	153,000	150,200	7,865
July 15, 2025	149,530	150,785	150,785	151,300	148,270	9,826
July 14, 2025	148,240	148,845	148,845	150,600	147,005	11,768
July 11, 2025	148,280	148,240	148,240	148,880	146,200	7,148
July 10, 2025	150,100	148,280	148,280	150,700	147,000	9,580
July 09, 2025	144,945	150,715	150,715	151,900	144,000	24,541
July 08, 2025	143,005	144,945	144,945	145,555	142,210	4,391
July 07, 2025	144,660	143,135	143,135	144,660	142,200	3,844
July 04, 2025	145,500	143,965	143,965	146,000	143,500	4,173
July 03, 2025	145,400	144,920	144,920	148,075	143,720	7,751
July 02, 2025	142,800	145,210	145,210	145,680	142,800	7,394
July 01, 2025	143,000	142,500	142,500	143,695	141,690	5,748
June 30, 2025	144,000	142,360	142,360	145,100	141,695	6,320
June 27, 2025	142,600	143,215	143,215	145,700	141,700	20,472
June 26, 2025	139,305	142,515	142,515	143,000	138,625	11,171
June 25, 2025	136,910	139,255	139,255	139,595	136,600	5,814
June 24, 2025	136,500	136,610	136,610	137,125	135,830	4,694
June 23, 2025	134,430	135,555	135,555	135,995	134,400	3,479
June 20, 2025	138,510	134,430	134,430	138,875	132,740	24,687
June 19, 2025	137,750	138,180	138,180	138,650	137,060	3,680
June 18, 2025	136,100	137,950	137,950	138,500	136,100	4,151
June 17, 2025	136,300	136,350	136,350	137,030	136,005	2,551
June 16, 2025	136,800	136,145	136,145	137,445	135,900	4,147
June 13, 2025	135,795	137,620	137,620	138,000	135,000	5,875
June 12, 2025	137,430	136,385	136,385	137,770	135,500	8,399
June 11, 2025	138,000	136,880	136,880	139,450	136,500	5,606
June 10, 2025	139,400	137,850	137,850	139,400	136,555	9,402
June 09, 2025	139,540	138,595	138,595	141,335	138,210	6,140
June 06, 2025	140,700	139,530	139,530	140,700	138,185	6,901
June 05, 2025	136,800	140,360	140,360	140,900	136,535	15,752
June 04, 2025	138,770	136,105	136,105	139,000	135,800	10,461
June 03, 2025	140,760	138,080	138,080	141,900	137,450	12,153
June 02, 2025	138,400	140,750	140,750	141,400	137,010	13,350
May 30, 2025	141,690	138,865	138,865	141,845	137,165	13,777
May 29, 2025	143,100	140,905	140,905	144,430	140,015	14,872
May 28, 2025	144,800	142,785	142,785	144,800	141,555	14,908
May 27, 2025	146,625	143,985	143,985	146,795	143,620	9,952
May 26, 2025	144,000	146,625	146,625	147,435	143,705	15,301

MRF Limited (MRF.NS) NSE