Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
03-Dec-2025 | 1,54,500 | 1,54,665 | 1,51,750 | 1,52,040 | 3,072 | 59,29,73,495 | 1,923 |
04-Dec-2025 | 1,53,000 | 1,53,995 | 1,51,735 | 1,53,625 | 2,503 | 48,57,59,825 | 1,156 |
05-Dec-2025 | 1,53,650 | 1,54,300 | 1,52,800 | 1,53,210 | 1,613 | 34,40,01,620 | 753 |
08-Dec-2025 | 1,53,300 | 1,55,000 | 1,52,240 | 1,53,500 | 2,000 | 37,46,24,990 | 895 |
09-Dec-2025 | 1,53,490 | 1,53,490 | 1,51,600 | 1,52,345 | 2,659 | 54,58,38,365 | 1,294 |
10-Dec-2025 | 1,52,820 | 1,53,135 | 1,51,000 | 1,51,675 | 2,732 | 51,71,08,985 | 1,218 |
11-Dec-2025 | 1,52,300 | 1,53,950 | 1,50,300 | 1,53,560 | 2,918 | 59,45,91,795 | 1,349 |
12-Dec-2025 | 1,53,610 | 1,53,700 | 1,52,000 | 1,52,550 | 1,770 | 38,85,89,855 | 917 |
15-Dec-2025 | 1,52,550 | 1,53,400 | 1,51,160 | 1,53,155 | 2,117 | 43,31,20,475 | 918 |
16-Dec-2025 | 1,52,500 | 1,53,355 | 1,52,400 | 1,52,655 | 1,359 | 30,03,53,370 | 602 |
17-Dec-2025 | 1,52,700 | 1,53,295 | 1,51,120 | 1,51,755 | 2,082 | 44,18,20,960 | 1,273 |
18-Dec-2025 | 1,53,000 | 1,53,000 | 1,51,330 | 1,52,260 | 2,997 | 67,03,41,680 | 1,972 |
19-Dec-2025 | 1,53,000 | 1,55,385 | 1,52,260 | 1,53,580 | 5,724 | 1,37,72,28,315 | 4,236 |
22-Dec-2025 | 1,53,930 | 1,54,260 | 1,53,400 | 1,53,900 | 1,755 | 42,63,21,200 | 1,079 |
23-Dec-2025 | 1,54,880 | 1,54,880 | 1,53,025 | 1,53,360 | 2,079 | 45,89,38,995 | 996 |
24-Dec-2025 | 1,53,400 | 1,53,885 | 1,51,025 | 1,51,435 | 2,974 | 62,55,25,730 | 1,717 |
26-Dec-2025 | 1,52,200 | 1,52,295 | 1,50,000 | 1,50,205 | 2,607 | 53,37,49,560 | 1,279 |
29-Dec-2025 | 1,51,000 | 1,51,000 | 1,48,000 | 1,48,760 | 4,784 | 99,41,13,190 | 2,459 |
30-Dec-2025 | 1,48,800 | 1,55,205 | 1,48,170 | 1,51,090 | 6,118 | 1,30,25,62,045 | 4,340 |
31-Dec-2025 | 1,51,505 | 1,53,460 | 1,51,500 | 1,52,855 | 3,613 | 92,67,21,760 | 3,620 |
01-Jan-2026 | 1,52,500 | 1,53,115 | 1,51,220 | 1,51,535 | 1,819 | 43,61,26,590 | 989 |
02-Jan-2026 | 1,51,600 | 1,51,960 | 1,50,470 | 1,50,685 | 2,643 | 57,92,12,635 | 1,371 |
Revenue also inched up, coming in at ₹7,249.6 crore against ₹6,760.4 crore last year.
On a consolidated basis, revenue stood at ₹7,675.69 crore. This is a 6.6% increase over last year.
MRF Ltd shares has gained a total of 29% in the last one year and 8% since the beginning of the year.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2026, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
