MRF share price		* Reload page for latest data.	Stock Listed on :	18-09-96	Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	MRF		MCap (aprox) 54437.2 Crores	Symbol : MRF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.1%	-0.1%	-6.8%		-16.3%	-5.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	128540	3025	17.75k	2.4%
12-06-26	Fri	125515	2580	4.68k	2.1%	Data Update : 7 PM
11-06-26	Thu	122935	340	4.1k	0.3%	15-06-26 : 128540
10-06-26	Wed	122595	-155	4.72k	-0.1%
09-06-26	Tue	122750	-70	4.77k	-0.1%	Compared to  :  04-06-26 124715
08-06-26	Mon	122820	-685	4.23k	-0.6%
05-06-26	Fri	123505	-1210	7.17k	-1.0%	7 Days %
04-06-26	Thu	124715	-75	3.35k	-0.1%	3.1%
03-06-26	Wed	124790	95	3.22k	0.1%
02-06-26	Tue	124695	270	4.34k	0.2%	Compared to  :  15-05-26 128640
01-06-26	Mon	124425	1005	5.79k	0.8%
29-05-26	Fri	123420	-3620	17.16k	-2.8%	1 Month %
27-05-26	Wed	127040	-120	2.91k	-0.1%	-0.1%
26-05-26	Tue	127160	-1495	5.58k	-1.2%	.
25-05-26	Mon	128655	1870	6.72k	1.5%	Compared to  :  15-04-26 137900
22-05-26	Fri	126785	715	5.41k	0.6%
21-05-26	Thu	126070	-1055	5.26k	-0.8%	2 Months %
20-05-26	Wed	127125	395	4.99k	0.3%	-6.8%
19-05-26	Tue	126730	-2380	7.01k	-1.8%
18-05-26	Mon	129110	470	5.29k	0.4%	Compared to  :  16-03-26
15-05-26	Fri	128640	2185	5.42k	1.7%
14-05-26	Thu	126455	-25	6.98k	0.0%	3 Months %
13-05-26	Wed	126480	-25	8.53k	0.0%
12-05-26	Tue	126505	-2405	7.75k	-1.9%
11-05-26	Mon	128910	-1515	4.53k	-1.2%	Compared to  :  15-12-25 153560
08-05-26	Fri	130425	460	6.39k	0.4%
07-05-26	Thu	129965	-370	23.65k	-0.3%	6 Months %
06-05-26	Wed	130335	2065	6.79k	1.6%	-16.3%
05-05-26	Tue	128270	-965	7.95k	-0.7%
04-05-26	Mon	129235	-475	6.54k	-0.4%	Compared to  :  16-06-25 136385
30-04-26	Thu	129710	-715	7.91k	-0.5%
29-04-26	Wed	130425	305	10.16k	0.2%	1 year %
28-04-26	Tue	130120	-2085	8.2k	-1.6%	-5.8%
27-04-26	Mon	132205	60	6.12k	0.0%
24-04-26	Fri	132145	-2470	5.54k	-1.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	134615	-2425	5.91k	-1.8%
22-04-26	Wed	137040	-2625	7.67k	-1.9%
21-04-26	Tue	139665	440	3.36k	0.3%
20-04-26	Mon	139225	-630	4.44k	-0.5%
17-04-26	Fri	139855	1115	4.67k	0.8%
16-04-26	Thu	138740	840	6.5k	0.6%
15-04-26	Wed	137900	3585	6.51k	2.7%
13-04-26	Mon	134315	-2390	6.52k	-1.7%
10-04-26	Fri	136705	2685	13.2k	2.0%
09-04-26	Thu	134020	970	10.66k	0.7%
08-04-26	Wed	133050	5875	13.48k	4.6%
07-04-26	Tue	127175	130	6.4k	0.1%
06-04-26	Mon	127045	655	7.63k	0.5%
02-04-26	Thu	126390	-2705	8.46k	-2.1%
01-04-26	Wed	129095	600	8.54k	0.5%
30-03-26	Mon	128495	-1080	18.69k	-0.8%
27-03-26	Fri	129575	-395	9.72k	-0.3%
25-03-26	Wed	129970	2325	7.28k	1.8%
24-03-26	Tue	127645	2670	7.98k	2.1%
23-03-26	Mon	124975	-2560	7.96k	-2.0%
20-03-26	Fri	127535	-3010	12.6k	-2.3%
19-03-26	Thu	130545	-12975	6.11k	-2.5%
18-03-26	Wed	143520	-4065	8.2k	-2.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	147585	3635	7.17k	2.5%
26-02-26	Thu	143950	-1810	7.79k	-1.2%
25-02-26	Wed	145760	-630	4.61k	-0.4%
24-02-26	Tue	146390	785	5.04k	0.5%
23-02-26	Mon	145605	-2155	4.07k	-1.5%
20-02-26	Fri	147760	-210	4.02k	-0.1%
19-02-26	Thu	147970	895	5.19k	0.6%
18-02-26	Wed	147075	-3030	6.27k	-2.0%
17-02-26	Tue	150105	-1105	7.13k	-0.7%
16-02-26	Mon	151210	-530	8.08k	-0.3%
13-02-26	Fri	151740	3100	11.81k	2.1%
12-02-26	Thu	148640	3330	15.16k	2.3%
11-02-26	Wed	145310	-1145	13.11k	-0.8%
10-02-26	Tue	146455	11485	64.38k	8.5%
09-02-26	Mon	134970	-2670	4.84k	-1.9%
06-02-26	Fri	137640	990	5.38k	0.7%
05-02-26	Thu	136650	2885	5.92k	2.2%
04-02-26	Wed	133765	1470	4.18k	1.1%
03-02-26	Tue	132295	130	3.22k	0.1%
02-02-26	Mon	132165	1250	18.86k	1.0%
01-02-26	Sun	130915	-4020	10.02k	-3.0%
30-01-26	Fri	134935	-875	6.52k	-0.6%
29-01-26	Thu	135810	-1665	5.34k	-1.2%
28-01-26	Wed	137475	-4800	7.29k	-3.4%
27-01-26	Tue	142275	2225	5.05k	1.6%
23-01-26	Fri	140050	-3185	10.27k	-2.2%
22-01-26	Thu	143235	190	6.43k	0.1%
21-01-26	Wed	143045	205	5.83k	0.1%
20-01-26	Tue	142840	-2825	8.1k	-1.9%
19-01-26	Mon	145665	-2045	5.29k	-1.4%
16-01-26	Fri	147710	-1025	3.62k	-0.7%
14-01-26	Wed	148735	1640	4.58k	1.1%
13-01-26	Tue	147095	-1625	4.12k	-1.1%
12-01-26	Mon	148720	-1415	4.34k	-0.9%
09-01-26	Fri	150135	-60	3.44k	0.0%
08-01-26	Thu	150195	-210	3.35k	-0.1%
07-01-26	Wed	150405	-280	4.63k	-0.2%
06-01-26	Tue	150685	-850	3.83k	-0.6%
05-01-26	Mon	151535	-1320	2.87k	-0.9%
02-01-26	Fri	152855	1765	6.06k	1.2%
01-01-26	Thu	151090	2330	8.69k	1.6%
31-12-25	Wed	148760	-1445	6.67k	-1.0%
30-12-25	Tue	150205	-1230	3.54k	-0.8%
29-12-25	Mon	151435	-1925	4.12k	-1.3%
26-12-25	Fri	153360	-540	2.99k	-0.4%
24-12-25	Wed	153900	320	2.77k	0.2%
23-12-25	Tue	153580	1320	8.95k	0.9%
22-12-25	Mon	152260	505	4.41k	0.3%
19-12-25	Fri	151755	-900	2.9k	-0.6%
18-12-25	Thu	152655	-500	1.97k	-0.3%
17-12-25	Wed	153155	605	2.84k	0.4%
16-12-25	Tue	152550	-1010	2.55k	-0.7%
15-12-25	Mon	153560	1885	3.91k	1.2%
12-12-25	Fri	151675	-670	3.4k	-0.4%
11-12-25	Thu	152345	-1155	3.58k	-0.8%
10-12-25	Wed	153500	290	2.44k	0.2%
09-12-25	Tue	153210	-415	2.24k	-0.3%
08-12-25	Mon	153625	1585	3.17k	1.0%
05-12-25	Fri	152040	-2465	3.89k	-1.6%
04-12-25	Thu	154505	2085	7.32k	1.4%
03-12-25	Wed	152420	0	3.13k	0.0%
02-12-25	Tue	152420	-1330	3.56k	-0.9%
01-12-25	Mon	153750	-740	2.34k	-0.5%
28-11-25	Fri	154490	-290	3.67k	-0.2%
27-11-25	Thu	154780	-675	3.07k	-0.4%
26-11-25	Wed	155455	3020	13.72k	2.0%
25-11-25	Tue	152435	485	7.02k	0.3%
24-11-25	Mon	151950	-1405	5.22k	-0.9%
21-11-25	Fri	153355	-1855	4.53k	-1.2%
20-11-25	Thu	155210	-1925	6.03k	-1.2%
19-11-25	Wed	157135	-265	4.45k	-0.2%
18-11-25	Tue	157400	-915	14.24k	-0.6%
17-11-25	Mon	158315	540	3.19k	0.3%
14-11-25	Fri	157775	-390	3.58k	-0.2%
13-11-25	Thu	158165	340	2.69k	0.2%
12-11-25	Wed	157825	-940	3.06k	-0.6%
11-11-25	Tue	158765	1510	3.83k	1.0%
10-11-25	Mon	157255	-660	3.83k	-0.4%
07-11-25	Fri	157915	-445	3.65k	-0.3%
06-11-25	Thu	158360	845	3.09k	0.5%
04-11-25	Tue	157515	-620	3.84k	-0.4%
03-11-25	Mon	158135	-1765	4.11k	-1.1%
31-10-25	Fri	159900	1705	3.67k	1.1%
30-10-25	Thu	158195	-1140	7.33k	-0.7%
29-10-25	Wed	159335	-855	4.43k	-0.5%
28-10-25	Tue	160190	-2105	7.85k	-1.3%
27-10-25	Mon	162295	615	6.57k	0.4%
24-10-25	Fri	161680	-15	2.19k	0.0%
23-10-25	Thu	161695	5755	15.86k	3.7%
21-10-25	Tue	155940	685	3.59k	0.4%
20-10-25	Mon	155255	-55	4.77k	0.0%
17-10-25	Fri	155310	-2385	5.5k	-1.5%
16-10-25	Thu	157695	810	7.56k	0.5%
15-10-25	Wed	156885	1490	4.62k	1.0%
14-10-25	Tue	155395	-960	8.69k	-0.6%
13-10-25	Mon	156355	1145	6.42k	0.7%
10-10-25	Fri	155210	1490	15.98k	1.0%
09-10-25	Thu	153720	1370	7.51k	0.9%
08-10-25	Wed	152350	-845	4.8k	-0.6%
07-10-25	Tue	153195	4455	11.93k	3.0%
06-10-25	Mon	148740	2920	8.1k	2.0%
03-10-25	Fri	145820	-65	7.38k	0.0%
01-10-25	Wed	145885	-2660	9.31k	-1.8%
30-09-25	Tue	148545	-1890	5.72k	-1.3%
29-09-25	Mon	150435	-3310	5.81k	-2.2%
26-09-25	Fri	153745	-2190	5.74k	-1.4%
25-09-25	Thu	155935	3085	12.42k	2.0%
24-09-25	Wed	152850	3145	10.86k	2.1%
23-09-25	Tue	149705	655	11.01k	0.4%
22-09-25	Mon	149050	-1180	4.57k	-0.8%
19-09-25	Fri	150230	-660	6.24k	-0.4%
18-09-25	Thu	150890	3490	13.1k	2.4%
17-09-25	Wed	147400	830	4.44k	0.6%
16-09-25	Tue	146570	90	6.58k	0.1%
15-09-25	Mon	146480	1225	7.35k	0.8%
12-09-25	Fri	145255	-4060	10.91k	-2.7%
11-09-25	Thu	149315	2240	4.64k	1.5%
10-09-25	Wed	147075	-1025	8.16k	-0.7%
09-09-25	Tue	148100	-1555	4.81k	-1.0%
08-09-25	Mon	149655	-895	12.18k	-0.6%
05-09-25	Fri	150550	-3335	8.96k	-2.2%
04-09-25	Thu	153885	9050	32.63k	6.2%
03-09-25	Wed	144835	3880	6.25k	2.8%
02-09-25	Tue	140955	-1320	7.06k	-0.9%
01-09-25	Mon	142275	-105	6.11k	-0.1%
29-08-25	Fri	142380	-4365	8.94k	-3.0%
28-08-25	Thu	146745	-760	4.63k	-0.5%
26-08-25	Tue	147505	-620	3.01k	-0.4%
25-08-25	Mon	148125	-665	5.45k	-0.4%
22-08-25	Fri	148790	2255	6.42k	1.5%
21-08-25	Thu	146535	2020	18k	1.4%
20-08-25	Wed	144515	6040	12.99k	4.4%
19-08-25	Tue	138475	-365	4.13k	-0.3%
18-08-25	Mon	138840	-1695	4.36k	-1.2%
14-08-25	Thu	140535	-1635	11.86k	-1.2%
13-08-25	Wed	142170	-545	2.92k	-0.4%
12-08-25	Tue	142715	-1550	2.85k	-1.1%
11-08-25	Mon	144265	-2120	4.33k	-1.4%
08-08-25	Fri	146385	540	4.22k	0.4%
07-08-25	Thu	145845	1560	3.96k	1.1%
06-08-25	Wed	144285	-1620	6.88k	-1.1%
05-08-25	Tue	145905	-1940	6.37k	-1.3%
04-08-25	Mon	147845	-2180	6.74k	-1.5%
01-08-25	Fri	150025	1550	4.51k	1.0%
31-07-25	Thu	149355	670	3.14k	0.4%
30-07-25	Wed	147805	-1405	4.67k	-0.9%
29-07-25	Tue	149210	-1670	4.59k	-1.1%
28-07-25	Mon	150880	965	7.84k	0.6%
25-07-25	Fri	149915	1745	3.59k	1.2%
24-07-25	Thu	148170	-235	6.76k	-0.2%
23-07-25	Wed	148405	345	6.59k	0.2%
22-07-25	Tue	148060	-2475	8.08k	-1.6%
21-07-25	Mon	150535	-1935	6.48k	-1.3%
18-07-25	Fri	152470	1685	7.87k	1.1%
17-07-25	Thu	150785	1940	9.83k	1.3%
16-07-25	Wed	148845	605	11.77k	0.4%
15-07-25	Tue	148240	-40	7.15k	0.0%
14-07-25	Mon	148280	-2435	9.58k	-1.6%
11-07-25	Fri	150715	5770	24.54k	4.0%
10-07-25	Thu	144945	1810	4.39k	1.3%
09-07-25	Wed	143135	-830	3.84k	-0.6%
08-07-25	Tue	143965	-955	4.18k	-0.7%
07-07-25	Mon	144920	-290	7.75k	-0.2%
04-07-25	Fri	145210	2710	7.39k	1.9%
03-07-25	Thu	142500	140	5.75k	0.1%
02-07-25	Wed	142360	-855	6.32k	-0.6%
01-07-25	Tue	143215	700	20.47k	0.5%
30-06-25	Mon	142515	3260	11.17k	2.3%
27-06-25	Fri	139255	2645	5.81k	1.9%
26-06-25	Thu	136610	1055	4.69k	0.8%
25-06-25	Wed	135555	1125	3.48k	0.8%
24-06-25	Tue	134430	-3750	24.69k	-2.7%
23-06-25	Mon	138180	230	3.68k	0.2%
20-06-25	Fri	137950	1600	4.15k	1.2%
19-06-25	Thu	136350	205	2.55k	0.2%
18-06-25	Wed	136145	-1475	4.15k	-1.1%
17-06-25	Tue	137620	1235	5.88k	0.9%
16-06-25	Mon	136385	-495	8.4k	-0.4%
13-06-25	Fri	136880	-970	5.61k	-0.7%
12-06-25	Thu	137850	-745	9.4k	-0.5%
11-06-25	Wed	138595	-935	6.14k	-0.7%