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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144,145	146,390	146,390	147,195	144,145	5,039
February 19, 2026	147,760	145,605	145,605	148,160	144,800	4,071
February 18, 2026	147,970	147,760	147,760	148,990	147,350	4,022
February 17, 2026	147,690	147,970	147,970	148,550	146,565	5,191
February 16, 2026	150,105	147,075	147,075	150,990	146,100	6,265
February 13, 2026	150,750	150,105	150,105	151,500	148,505	7,131
February 12, 2026	152,000	151,210	151,210	152,450	149,800	8,080
February 11, 2026	149,500	151,740	151,740	152,450	149,375	11,807
February 10, 2026	145,420	148,640	148,640	149,310	145,420	15,161
February 09, 2026	147,000	145,310	145,310	147,555	143,250	13,111
February 06, 2026	134,970	146,455	146,455	149,070	133,740	64,381
February 05, 2026	138,455	134,970	134,970	138,455	134,600	4,836
February 04, 2026	137,000	137,640	137,640	139,800	136,010	5,376
February 03, 2026	137,645	136,650	136,650	137,645	135,010	5,922
February 02, 2026	132,295	133,765	133,765	134,200	131,200	4,177
February 01, 2026	133,000	132,295	132,295	134,355	131,455	3,220
January 30, 2026	130,900	132,165	132,165	133,000	130,025	18,858
January 29, 2026	135,500	130,915	130,915	135,500	130,400	10,020
January 28, 2026	136,200	134,935	134,935	136,800	134,430	6,515
January 27, 2026	139,000	135,810	135,810	139,000	135,450	5,336
January 23, 2026	142,675	137,475	137,475	142,850	136,800	7,281
January 22, 2026	140,200	142,275	142,275	142,800	140,200	5,052
January 21, 2026	142,900	140,050	140,050	142,900	137,740	10,269
January 20, 2026	144,000	143,235	143,235	144,000	141,750	6,434
January 19, 2026	143,000	143,045	143,045	145,135	141,505	5,833
January 16, 2026	145,600	142,840	142,840	145,665	142,535	8,097
January 14, 2026	148,000	145,665	145,665	148,005	145,305	5,287
January 13, 2026	149,395	147,710	147,710	149,745	147,115	3,618
January 12, 2026	147,795	148,735	148,735	149,500	145,340	4,582
January 09, 2026	148,500	147,095	147,095	149,725	146,520	4,120
January 08, 2026	150,250	148,720	148,720	150,255	148,100	4,338
January 07, 2026	150,205	150,135	150,135	150,600	149,550	3,437
January 06, 2026	151,585	150,195	150,195	151,585	149,625	3,349
January 05, 2026	150,750	150,405	150,405	151,765	149,700	4,628
January 02, 2026	151,600	150,685	150,685	151,960	150,470	3,833
January 01, 2026	152,500	151,535	151,535	153,115	151,220	2,869
December 31, 2025	151,505	152,855	152,855	153,460	151,500	6,063
December 30, 2025	148,800	151,090	151,090	155,205	148,170	8,688
December 29, 2025	151,000	148,760	148,760	151,000	148,000	6,672
December 26, 2025	152,200	150,205	150,205	152,295	150,000	3,538
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

MRF Limited (MRF.NS) NSE