MRF Historical Share Price Data

MRF Ltd Share Price

MRF

CMP as on 30-Nov-23 9:39
₹ 112,190

icon -76.15 | -0.07%

Open
₹ 112,200
Turnover(lac)
₹ 653
Prev. Close
₹ 112,266.55
Day's Vol (shares)
₹ 582
Day's Vol (shares)
₹ 112,090.30         ₹ 112,756.30

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(₹)
30-Oct-2023108190.8109449.6107919.45109015.73111505749938.059941530.15824.90
31-Oct-2023109499.95109499.95107907.1108297.85262902458108.5543101592.85-1202.15
01-Nov-2023108500109275108349.8108583.82325343981824.45596925.2083.80
02-Nov-2023109500.2110800108925110500.053742618935116.9516161875.00999.85
03-Nov-2023110749.8111800107300107723.2517395277099182236604500.00-3026.55
06-Nov-2023108895108895107103.2107391.855516831691306.1522631791.80-1503.15
07-Nov-2023108000108000107008.05107185.43068504963536.72216991.95-814.60
08-Nov-2023107830108700107330.1108348.13743626554817.5518471369.90518.10
09-Nov-2023108325.5109108.95107774.4108078.23428553101478.821191334.55-247.30
10-Nov-2023108299108479.9107338.1108295.72375357316744.710281141.80-3.30
12-Nov-2023108545108980108000108240.6715107677565.75343980.00-304.40
13-Nov-2023108500108500107033.05107637.64669717915612.7513811466.95-862.40
15-Nov-2023108299109510.45107812.6109379.54689752156504.4530111697.851080.50
16-Nov-2023109020110500109000110298.853863629981040.418701500.001278.85
17-Nov-2023110000112599.9109800.35111475.2569591326559290.448862799.551475.25
20-Nov-2023111339111600110649.95111390.953227493795840.25979950.0551.95
21-Nov-2023111400111749.95110882.7111434.32040321633118.21052867.2534.30
22-Nov-2023111002.1111785.95110617.55111197.752492358090029.2511911168.40195.65
23-Nov-2023111200111999.95111118111378.71434206592136.45460881.95178.70
24-Nov-2023111000111550110768.15111448.22003317441492.15852781.85448.20
28-Nov-2023111400111800111200111546.952444346094616.851473600.00146.95
29-Nov-2023111600.05112496.25111600.05112266.553868601145759.52872896.20666.50