MRF Historical Share Price Data
MRF Ltd Share Price
MRF
CMP as on 30-Apr-24 12:00
₹ 133,019
₹ 133,019
2,198.15 | 1.68%
Open
₹ 131,053
₹ 131,053
Turnover(lac)
₹ 19,470
₹ 19,470
Prev. Close
₹ 130,821.30
₹ 130,821.30
Day's Vol (shares)
₹ 14,637
₹ 14,637
Day's Vol (shares)
₹ 131,052.65 ₹ 135,582.40
CMP as on 30-Apr-24 12:00
₹ 133,006
₹ 133,006
2,253.80 | 1.72%
Open
₹ 131,710
₹ 131,710
Turnover(lac)
₹ 564
₹ 564
Prev. Close
₹ 130,752.60
₹ 130,752.60
Day's Vol (shares)
₹ 424
₹ 424
Day's Vol (shares)
₹ 131,361.55 ₹ 135,598.95
CMP as on 30-Apr-24 12:00
₹ 133,000
₹ 133,000
1,052.10 | 0.80%
Open
₹ 133,078
₹ 133,078
Open Interest(Contracts)
₹ 48,220
₹ 48,220
VWAP
₹ 134,516.30
₹ 134,516.30
Day's Vol (shares)
₹ 22,425
₹ 22,425
Day's Vol (shares)
₹ 131,902.30 ₹ 136,639.90
₹ 131,902.30 ₹ 136,639.90
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
01-Apr-2024 | 135995 | 136989.9 | 134555.05 | 135719.35 | 9800 | 1717140935.05 | 3879 | 2434.85 | -275.65 |
02-Apr-2024 | 136300 | 137489.95 | 134906.7 | 137092.8 | 5633 | 1056363519.15 | 2537 | 2583.25 | 792.80 |
03-Apr-2024 | 137199 | 137554.95 | 136000 | 136190.7 | 4894 | 946797613.95 | 2499 | 1554.95 | -1008.30 |
04-Apr-2024 | 136398 | 137117.25 | 135101 | 135360.95 | 4169 | 733209600.95 | 1423 | 2016.25 | -1037.05 |
05-Apr-2024 | 135690 | 136100 | 134500 | 135464.6 | 4681 | 884908359.6 | 1972 | 1600.00 | -225.40 |
08-Apr-2024 | 134807 | 135799 | 130775.25 | 132708.45 | 10443 | 2095775688 | 5231 | 5023.75 | -2098.55 |
09-Apr-2024 | 132920 | 133989.7 | 132679.1 | 132923.7 | 2945 | 502064545.3 | 951 | 1310.60 | 3.70 |
10-Apr-2024 | 133500 | 133887.95 | 132250 | 132679.6 | 2956 | 570949171.85 | 1274 | 1637.95 | -820.40 |
12-Apr-2024 | 133000 | 133349.5 | 131500 | 131716.5 | 3517 | 635426615.35 | 2099 | 1849.50 | -1283.50 |
15-Apr-2024 | 131399.5 | 131399.5 | 129170 | 129443.8 | 6532 | 1135608023.55 | 8752 | 2229.50 | -1955.70 |
16-Apr-2024 | 128500 | 130688.7 | 128001.15 | 130156.15 | 4709 | 880788574.3 | 1925 | 2687.55 | 1656.15 |
18-Apr-2024 | 130749.95 | 131503.1 | 129003.85 | 129231.5 | 3779 | 626467190.75 | 1341 | 2499.25 | -1518.45 |
19-Apr-2024 | 128921 | 129521.05 | 127312.1 | 129157.65 | 4773 | 819500602.4 | 1912 | 2208.95 | 236.65 |
22-Apr-2024 | 129900 | 131651 | 128709.1 | 129020.05 | 4490 | 787492877.75 | 1665 | 2941.90 | -879.95 |
23-Apr-2024 | 129500 | 130104.1 | 128754.95 | 129226.7 | 3886 | 697785146.1 | 1809 | 1349.15 | -273.30 |
24-Apr-2024 | 129437.8 | 130147.6 | 128325.05 | 128524.45 | 3627 | 606304617.2 | 2121 | 1822.55 | -913.35 |
25-Apr-2024 | 128500 | 129874.6 | 128200 | 129632.7 | 4309 | 752710817.6 | 5828 | 1674.60 | 1132.70 |
26-Apr-2024 | 129700 | 130750 | 129632.7 | 130237.75 | 2819 | 486371751.6 | 1320 | 1117.30 | 537.75 |
29-Apr-2024 | 131000 | 131240 | 130400 | 130821.3 | 2466 | 422808471.65 | 1447 | 840.00 | -178.70 |
30-Apr-2024 | 131052.65 | 135582.4 | 131052.65 | 133019.45 | 9755 | 1958712259.15 | 4324 | 4529.75 | 1966.80 |