MRF Historical Share Price Data

MRF

CMP as on 07-Dec-22 15:42

92,885.40

Open

₹ 94,699.95

Turnover (lac)

₹ 12,754

Prev. Close

₹ 94,516.90

Day's Vol (shares)

₹ 13,731

Day's Range (₹)

₹ 92,616.55
₹ 95,075.90

MRF Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Dec-2022 94,700 95,076 92,617 92,885 6,588 1,287 5,672 2,459 -1,815
06-Dec-2022 94,599 94,800 94,060 94,517 3,673 645 1,721 740 -82
05-Dec-2022 94,712 95,244 94,052 94,674 5,105 812 1,617 1,191 -38
02-Dec-2022 94,490 94,988 93,234 94,554 7,204 1,129 2,568 1,754 64.20
01-Dec-2022 94,000 95,151 93,235 94,326 9,830 1,545 4,686 1,917 326
30-Nov-2022 92,800 94,103 92,269 93,558 9,887 1,610 8,413 1,834 758
29-Nov-2022 92,000 92,800 91,900 92,565 6,470 1,090 3,651 900 565
28-Nov-2022 90,000 91,969 89,930 91,534 8,279 1,204 2,487 2,039 1,534
25-Nov-2022 89,365 90,388 89,001 89,905 5,306 831 1,970 1,387 540
24-Nov-2022 89,199 89,600 88,687 89,405 3,659 534 1,646 913 206
23-Nov-2022 89,310 89,654 88,686 88,973 4,116 571 1,217 968 -337
22-Nov-2022 89,005 89,800 88,500 88,956 5,836 803 2,017 1,300 -49
21-Nov-2022 88,300 89,397 87,220 89,097 7,232 1,016 2,358 2,177 797
18-Nov-2022 87,999 88,395 87,410 88,093 4,737 615 1,236 985 93.70
17-Nov-2022 88,000 88,150 87,140 87,890 5,600 749 1,721 1,010 -110
16-Nov-2022 87,550 88,300 87,000 87,686 6,301 846 1,552 1,300 136
15-Nov-2022 86,611 87,850 86,180 87,574 11,799 1,728 5,724 1,670 964
14-Nov-2022 86,587 86,750 85,200 86,180 8,226 1,172 3,600 1,550 -407
11-Nov-2022 88,490 88,859 85,855 86,156 11,853 1,493 2,873 3,004 -2,334
10-Nov-2022 87,017 88,348 85,100 87,469 15,177 2,105 1,465 3,248 451
09-Nov-2022 91,450 91,999 85,902 87,017 36,672 7,142 19,346 6,098 -4,433

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp