iifl-logo

MRF Ltd Historical Data

1,50,715
(3.98%)
Jul 9, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

MRF Ltd Historical Data

09/06/2025calendar-icon
09/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

10-Jun-2025

1,39,400

1,39,4001,36,5551,37,8506,7701,29,23,71,1653,756

11-Jun-2025

1,38,000

1,39,4501,36,5001,36,8804,31177,29,69,7952,258

12-Jun-2025

1,37,430

1,37,7701,35,5001,36,3854,3541,14,57,66,9454,551

13-Jun-2025

1,35,795

1,38,0001,35,0001,37,6204,62580,20,48,0802,705

16-Jun-2025

1,36,800

1,37,4451,35,9001,36,1453,09056,64,27,8851,584

17-Jun-2025

1,36,300

1,37,0301,36,0051,36,3501,87534,79,59,375692

18-Jun-2025

1,36,100

1,38,5001,36,1001,37,9502,99357,03,91,6251,781

19-Jun-2025

1,37,750

1,38,6501,37,0601,38,1802,11950,86,12,5801,652

20-Jun-2025

1,38,510

1,38,8751,32,7401,34,43015,6453,32,92,04,93516,460

23-Jun-2025

1,34,430

1,35,9951,34,4001,35,5552,61647,06,43,570731

24-Jun-2025

1,36,500

1,37,1251,35,8301,36,6103,58864,05,20,4301,724

25-Jun-2025

1,36,910

1,39,5951,36,6001,39,2554,32680,31,52,7302,854

26-Jun-2025

1,39,305

1,43,0001,38,6251,42,5157,5351,57,81,84,0105,304

27-Jun-2025

1,42,600

1,45,7001,41,7001,43,21511,4322,93,78,97,30511,091

30-Jun-2025

1,44,000

1,45,1001,41,6951,42,3604,85090,74,35,6202,466

01-Jul-2025

1,43,000

1,43,6951,41,6901,42,5004,58881,97,02,5102,322

02-Jul-2025

1,42,800

1,45,6801,42,8001,45,2105,3311,06,90,10,3002,715

03-Jul-2025

1,45,400

1,48,0751,43,7201,44,9205,3711,13,43,39,5252,049

04-Jul-2025

1,45,500

1,46,0001,43,5001,43,9652,96960,22,08,7151,465

07-Jul-2025

1,44,660

1,44,6601,42,2001,43,1352,62754,96,25,7851,447

08-Jul-2025

1,43,005

1,45,5551,42,2101,44,9453,31763,29,69,2851,749

09-Jul-2025

1,44,945

1,51,9001,44,0001,50,71514,9693,67,11,94,53511,338

MRF: Related NEWS

MRF shares soar as quarterly revenue jumps 12%
8 Aug 2024|03:53 PM

MRF Ltd shares has gained a total of 29% in the last one year and 8% since the beginning of the year.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities 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
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.