MRF Historical Share Price Data

MRF Ltd Share Price

MRF

CMP as on 30-Apr-24 12:00
₹ 133,019

icon 2,198.15 | 1.68%

Open
₹ 131,053
Turnover(lac)
₹ 19,470
Prev. Close
₹ 130,821.30
Day's Vol (shares)
₹ 14,637
Day's Vol (shares)
₹ 131,052.65         ₹ 135,582.40

Invest wise with Expert advice

mobile icon
  • 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
MRF Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
01-Apr-2024135995136989.9134555.05135719.3598001717140935.0538792434.85-275.65
02-Apr-2024136300137489.95134906.7137092.856331056363519.1525372583.25792.80
03-Apr-2024137199137554.95136000136190.74894946797613.9524991554.95-1008.30
04-Apr-2024136398137117.25135101135360.954169733209600.9514232016.25-1037.05
05-Apr-2024135690136100134500135464.64681884908359.619721600.00-225.40
08-Apr-2024134807135799130775.25132708.4510443209577568852315023.75-2098.55
09-Apr-2024132920133989.7132679.1132923.72945502064545.39511310.603.70
10-Apr-2024133500133887.95132250132679.62956570949171.8512741637.95-820.40
12-Apr-2024133000133349.5131500131716.53517635426615.3520991849.50-1283.50
15-Apr-2024131399.5131399.5129170129443.865321135608023.5587522229.50-1955.70
16-Apr-2024128500130688.7128001.15130156.154709880788574.319252687.551656.15
18-Apr-2024130749.95131503.1129003.85129231.53779626467190.7513412499.25-1518.45
19-Apr-2024128921129521.05127312.1129157.654773819500602.419122208.95236.65
22-Apr-2024129900131651128709.1129020.054490787492877.7516652941.90-879.95
23-Apr-2024129500130104.1128754.95129226.73886697785146.118091349.15-273.30
24-Apr-2024129437.8130147.6128325.05128524.453627606304617.221211822.55-913.35
25-Apr-2024128500129874.6128200129632.74309752710817.658281674.601132.70
26-Apr-2024129700130750129632.7130237.752819486371751.613201117.30537.75
29-Apr-2024131000131240130400130821.32466422808471.651447840.00-178.70
30-Apr-2024131052.65135582.4131052.65133019.4597551958712259.1543244529.751966.80