NSE:MRF
MRF Limited Stock Price (Quote)
₹126,677.65
+2,163.15 (+1.74%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹0.0060 | ₹169.56 | Wednesday, 8th May 2024 MRF.NS stock ended at ₹126,677.65. This is 1.74% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.71% from a day low at ₹123,840.00 to a day high of ₹127,190.15. |
| 90 days | ₹113.65 | ₹133.77 | |
| 52 weeks | ₹171.20 | ₹133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | ₹124,514.50 | ₹127,190.15 | ₹123,840.00 | ₹126,677.65 | 9 467 |
| May 07, 2024 | ₹126,475.50 | ₹126,986.05 | ₹123,111.10 | ₹124,514.50 | 13 136 |
| May 06, 2024 | ₹129,450.00 | ₹129,450.00 | ₹125,001.10 | ₹126,475.50 | 16 060 |
| May 03, 2024 | ₹134,300.00 | ₹134,300.00 | ₹127,850.00 | ₹128,560.40 | 32 306 |
| May 02, 2024 | ₹134,038.45 | ₹135,000.00 | ₹132,500.00 | ₹133,861.95 | 9 911 |
| May 01, 2024 | ₹133,019.45 | ₹133,019.45 | ₹133,019.45 | ₹133,019.45 | 0 |
| Apr 30, 2024 | ₹131,052.65 | ₹135,582.40 | ₹131,052.65 | ₹133,019.45 | 14 629 |
| Apr 29, 2024 | ₹131,000.00 | ₹131,240.00 | ₹130,400.00 | ₹130,821.30 | 3 233 |
| Apr 26, 2024 | ₹129,700.00 | ₹130,750.00 | ₹129,632.70 | ₹130,237.75 | 3 735 |
| Apr 25, 2024 | ₹128,500.00 | ₹129,874.60 | ₹128,200.00 | ₹129,632.70 | 5 828 |
| Apr 24, 2024 | ₹129,437.80 | ₹130,147.60 | ₹128,325.05 | ₹128,524.45 | 4 690 |
| Apr 23, 2024 | ₹129,500.00 | ₹130,104.10 | ₹128,754.95 | ₹129,226.70 | 5 396 |
| Apr 22, 2024 | ₹129,900.00 | ₹131,651.00 | ₹128,709.10 | ₹129,020.05 | 6 049 |
| Apr 19, 2024 | ₹128,921.00 | ₹129,521.05 | ₹127,312.10 | ₹129,157.65 | 6 376 |
| Apr 18, 2024 | ₹130,749.95 | ₹131,503.10 | ₹129,003.85 | ₹129,231.50 | 4 810 |
| Apr 16, 2024 | ₹128,500.00 | ₹130,688.70 | ₹128,001.15 | ₹130,156.15 | 6 799 |
| Apr 15, 2024 | ₹131,399.50 | ₹131,399.50 | ₹129,170.00 | ₹129,443.80 | 8 749 |
| Apr 12, 2024 | ₹133,000.00 | ₹133,349.50 | ₹131,500.00 | ₹131,716.50 | 4 792 |
| Apr 11, 2024 | ₹132,923.70 | ₹132,923.70 | ₹132,923.70 | ₹132,923.70 | 0 |
| Apr 10, 2024 | ₹133,500.00 | ₹133,887.95 | ₹132,250.00 | ₹132,679.60 | 4 291 |
| Apr 09, 2024 | ₹132,920.00 | ₹133,989.70 | ₹132,679.10 | ₹132,923.70 | 3 760 |
| Apr 08, 2024 | ₹134,807.00 | ₹135,799.00 | ₹130,775.25 | ₹132,708.45 | 15 742 |
| Apr 05, 2024 | ₹135,690.00 | ₹136,100.00 | ₹134,500.00 | ₹135,464.60 | 6 532 |
| Apr 04, 2024 | ₹136,398.00 | ₹137,117.25 | ₹135,101.00 | ₹135,360.95 | 5 384 |
| Apr 03, 2024 | ₹137,199.00 | ₹137,554.95 | ₹136,000.00 | ₹136,190.70 | 6 928 |
