MRF Historical Share Price Data

MRF

CMP as on 07-Dec-22 15:42

92,885.40

-1,631.50 -1.73%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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