MRF Historical Share Price Data
MRF Ltd Share Price
MRF
CMP as on 30-Nov-23 9:39
₹ 112,190
₹ 112,190
-76.15 | -0.07%
Open
₹ 112,200
₹ 112,200
Turnover(lac)
₹ 653
₹ 653
Prev. Close
₹ 112,266.55
₹ 112,266.55
Day's Vol (shares)
₹ 582
₹ 582
Day's Vol (shares)
₹ 112,090.30 ₹ 112,756.30
CMP as on 30-Nov-23 9:47
₹ 112,159
₹ 112,159
-102.35 | -0.09%
Open
₹ 112,500
₹ 112,500
Turnover(lac)
₹ 16
₹ 16
Prev. Close
₹ 112,261.50
₹ 112,261.50
Day's Vol (shares)
₹ 14
₹ 14
Day's Vol (shares)
₹ 112,159.15 ₹ 112,541.50
CMP as on 30-Nov-23 9:44
₹ 112,450
₹ 112,450
-128.30 | -0.11%
Open
₹ 112,628
₹ 112,628
Open Interest(Contracts)
₹ 10,895
₹ 10,895
VWAP
₹ 112,528.90
₹ 112,528.90
Day's Vol (shares)
₹ 460
₹ 460
Day's Vol (shares)
₹ 112,248.00 ₹ 112,987.00
₹ 112,248.00 ₹ 112,987.00
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(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 30-Oct-2023 | 108190.8 | 109449.6 | 107919.45 | 109015.7 | 3111 | 505749938.05 | 994 | 1530.15 | 824.90 |
| 31-Oct-2023 | 109499.95 | 109499.95 | 107907.1 | 108297.8 | 5262 | 902458108.55 | 4310 | 1592.85 | -1202.15 |
| 01-Nov-2023 | 108500 | 109275 | 108349.8 | 108583.8 | 2325 | 343981824.45 | 596 | 925.20 | 83.80 |
| 02-Nov-2023 | 109500.2 | 110800 | 108925 | 110500.05 | 3742 | 618935116.95 | 1616 | 1875.00 | 999.85 |
| 03-Nov-2023 | 110749.8 | 111800 | 107300 | 107723.25 | 17395 | 2770991822 | 3660 | 4500.00 | -3026.55 |
| 06-Nov-2023 | 108895 | 108895 | 107103.2 | 107391.85 | 5516 | 831691306.15 | 2263 | 1791.80 | -1503.15 |
| 07-Nov-2023 | 108000 | 108000 | 107008.05 | 107185.4 | 3068 | 504963536.7 | 2216 | 991.95 | -814.60 |
| 08-Nov-2023 | 107830 | 108700 | 107330.1 | 108348.1 | 3743 | 626554817.55 | 1847 | 1369.90 | 518.10 |
| 09-Nov-2023 | 108325.5 | 109108.95 | 107774.4 | 108078.2 | 3428 | 553101478.8 | 2119 | 1334.55 | -247.30 |
| 10-Nov-2023 | 108299 | 108479.9 | 107338.1 | 108295.7 | 2375 | 357316744.7 | 1028 | 1141.80 | -3.30 |
| 12-Nov-2023 | 108545 | 108980 | 108000 | 108240.6 | 715 | 107677565.75 | 343 | 980.00 | -304.40 |
| 13-Nov-2023 | 108500 | 108500 | 107033.05 | 107637.6 | 4669 | 717915612.75 | 1381 | 1466.95 | -862.40 |
| 15-Nov-2023 | 108299 | 109510.45 | 107812.6 | 109379.5 | 4689 | 752156504.45 | 3011 | 1697.85 | 1080.50 |
| 16-Nov-2023 | 109020 | 110500 | 109000 | 110298.85 | 3863 | 629981040.4 | 1870 | 1500.00 | 1278.85 |
| 17-Nov-2023 | 110000 | 112599.9 | 109800.35 | 111475.25 | 6959 | 1326559290.4 | 4886 | 2799.55 | 1475.25 |
| 20-Nov-2023 | 111339 | 111600 | 110649.95 | 111390.95 | 3227 | 493795840.25 | 979 | 950.05 | 51.95 |
| 21-Nov-2023 | 111400 | 111749.95 | 110882.7 | 111434.3 | 2040 | 321633118.2 | 1052 | 867.25 | 34.30 |
| 22-Nov-2023 | 111002.1 | 111785.95 | 110617.55 | 111197.75 | 2492 | 358090029.25 | 1191 | 1168.40 | 195.65 |
| 23-Nov-2023 | 111200 | 111999.95 | 111118 | 111378.7 | 1434 | 206592136.45 | 460 | 881.95 | 178.70 |
| 24-Nov-2023 | 111000 | 111550 | 110768.15 | 111448.2 | 2003 | 317441492.15 | 852 | 781.85 | 448.20 |
| 28-Nov-2023 | 111400 | 111800 | 111200 | 111546.95 | 2444 | 346094616.85 | 1473 | 600.00 | 146.95 |
| 29-Nov-2023 | 111600.05 | 112496.25 | 111600.05 | 112266.55 | 3868 | 601145759.5 | 2872 | 896.20 | 666.50 |
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
IIFL Securities Support Whatsapp Number
+91-9892691696
+91-9892691696Download The App Now
MARKET
IDEAS
MUTUAL FUNDS
TRADING DOCUMENTATION
CALCULATOR
GLOSSARY (A-Z)
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on