MRF		* Reload page for latest data.	Stock Listed on :	18-09-96	Source NSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	MRF		MCap (aprox) 52344.2 Crores	Symbol : MRF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.9%	-6.6%	-7.3%	-0.5%	-4.7%	-18.0%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	123425	-610	1.62k	-0.5%
25-09-26	Fri	124035	50	2.34k	0.0%	Data Update : 7 PM
24-09-26	Thu	123985	-595	3.13k	-0.5%	28-09-26 : 123425
23-09-26	Wed	124580	-190	2.35k	-0.2%
22-09-26	Tue	124770	-85	1.59k	-0.1%	Compared to  :  17-09-26 124585
21-09-26	Mon	124855	-815	2.45k	-0.6%
18-09-26	Fri	125670	1085	8.23k	0.9%	7 Days %
17-09-26	Thu	124585	-425	3.59k	-0.3%	-0.9%
16-09-26	Wed	125010	-785	4.96k	-0.6%
15-09-26	Tue	125795	-2495	2.92k	-1.9%	Compared to  :  28-08-26 132080
11-09-26	Fri	128290	20	2.14k	0.0%
10-09-26	Thu	128270	-45	2.1k	0.0%	1 Month %
09-09-26	Wed	128315	70	2.83k	0.1%	-6.6%
08-09-26	Tue	128245	-645	2.71k	-0.5%	.
07-09-26	Mon	128890	-1055	3.77k	-0.8%	Compared to  :  28-07-26 133140
04-09-26	Fri	129945	-565	4.66k	-0.4%
03-09-26	Thu	130510	-1370	6.24k	-1.0%	2 Months %
02-09-26	Wed	131880	-455	4.25k	-0.3%	-7.3%
01-09-26	Tue	132335	-1410	2.84k	-1.1%
31-08-26	Mon	133745	1665	12.8k	1.3%	Compared to  :  29-06-26 124050
28-08-26	Fri	132080	-1520	2.26k	-1.1%
27-08-26	Thu	133600	80	2.08k	0.1%	3 Months %
26-08-26	Wed	133520	1225	1.8k	0.9%	-0.5%
25-08-26	Tue	132295	-2070	6.4k	-1.5%
24-08-26	Mon	134365	1700	5.31k	1.3%	Compared to  :  27-03-26 129575
21-08-26	Fri	132665	-1335	2.81k	-1.0%
20-08-26	Thu	134000	370	2.62k	0.3%	6 Months %
19-08-26	Wed	133630	125	3.07k	0.1%	-4.7%
18-08-26	Tue	133505	490	2.64k	0.4%
17-08-26	Mon	133015	-475	2.05k	-0.4%	Compared to  :  29-09-25 150435
14-08-26	Fri	133490	2505	4.86k	1.9%
13-08-26	Thu	130985	200	2.01k	0.2%	1 year %
12-08-26	Wed	130785	-340	4.12k	-0.3%	-18.0%
11-08-26	Tue	131125	-2725	17.26k	-2.0%
10-08-26	Mon	133850	-340	2.36k	-0.3%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	134190	260	2.09k	0.2%
06-08-26	Thu	133930	-475	3.69k	-0.4%
05-08-26	Wed	134405	1660	4.72k	1.3%
04-08-26	Tue	132745	-985	3.19k	-0.7%
03-08-26	Mon	133730	960	3.47k	0.7%
31-07-26	Fri	132770	-2090	5.46k	-1.5%
30-07-26	Thu	134860	660	3.76k	0.5%
29-07-26	Wed	134200	1060	4.64k	0.8%
28-07-26	Tue	133140	1120	5.49k	0.8%
27-07-26	Mon	132020	1265	3.98k	1.0%
24-07-26	Fri	130755	-1275	2.6k	-1.0%
23-07-26	Thu	132030	-915	2.5k	-0.7%
22-07-26	Wed	132945	-1055	3.06k	-0.8%
21-07-26	Tue	134000	1200	3.94k	0.9%
20-07-26	Mon	132800	2105	5.99k	1.6%
17-07-26	Fri	130695	-735	9k	-0.6%
16-07-26	Thu	131430	-245	3.66k	-0.2%
15-07-26	Wed	131675	650	6.69k	0.5%
14-07-26	Tue	131025	-260	6.58k	-0.2%
13-07-26	Mon	131285	-3140	5.95k	-2.3%
10-07-26	Fri	134425	555	3.61k	0.4%
09-07-26	Thu	133870	930	4.49k	0.7%
08-07-26	Wed	132940	-5710	8.32k	-4.1%
07-07-26	Tue	138650	3010	14.26k	2.2%
06-07-26	Mon	135640	985	7.8k	0.7%
03-07-26	Fri	134655	2590	15.96k	2.0%
02-07-26	Thu	132065	2635	9.91k	2.0%
01-07-26	Wed	129430	1610	8.68k	1.3%
30-06-26	Tue	127820	3770	12.08k	3.0%
29-06-26	Mon	124050	-5500	17.4k	-4.2%
25-06-26	Thu	129550	-570	4.8k	-0.4%
24-06-26	Wed	130120	-1230	5.74k	-0.9%
23-06-26	Tue	131350	-210	7.61k	-0.2%
22-06-26	Mon	131560	2915	11.18k	2.3%
19-06-26	Fri	128645	-1440	6.6k	-1.1%
18-06-26	Thu	130085	840	4.35k	0.6%
17-06-26	Wed	129245	775	6.93k	0.6%
16-06-26	Tue	128470	-70	6.79k	-0.1%
15-06-26	Mon	128540	3025	17.75k	2.4%
12-06-26	Fri	125515	2580	4.68k	2.1%
11-06-26	Thu	122935	340	4.1k	0.3%
10-06-26	Wed	122595	-155	4.72k	-0.1%
09-06-26	Tue	122750	-70	4.77k	-0.1%
08-06-26	Mon	122820	-685	4.23k	-0.6%
05-06-26	Fri	123505	-1210	7.17k	-1.0%
04-06-26	Thu	124715	-75	3.35k	-0.1%
03-06-26	Wed	124790	95	3.22k	0.1%
02-06-26	Tue	124695	270	4.34k	0.2%
01-06-26	Mon	124425	1005	5.79k	0.8%
29-05-26	Fri	123420	-3620	17.16k	-2.8%
27-05-26	Wed	127040	-120	2.91k	-0.1%
26-05-26	Tue	127160	-1495	5.58k	-1.2%
25-05-26	Mon	128655	1870	6.72k	1.5%
22-05-26	Fri	126785	715	5.41k	0.6%
21-05-26	Thu	126070	-1055	5.26k	-0.8%
20-05-26	Wed	127125	395	4.99k	0.3%
19-05-26	Tue	126730	-2380	7.01k	-1.8%
18-05-26	Mon	129110	470	5.29k	0.4%
15-05-26	Fri	128640	2185	5.42k	1.7%
14-05-26	Thu	126455	-25	6.98k	0.0%
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%
08-05-26	Fri	130425	460	6.39k	0.4%
07-05-26	Thu	129965	-370	23.65k	-0.3%
06-05-26	Wed	130335	2065	6.79k	1.6%
05-05-26	Tue	128270	-965	7.95k	-0.7%
04-05-26	Mon	129235	-475	6.54k	-0.4%
30-04-26	Thu	129710	-715	7.91k	-0.5%
29-04-26	Wed	130425	305	10.16k	0.2%
28-04-26	Tue	130120	-2085	8.2k	-1.6%
27-04-26	Mon	132205	60	6.12k	0.0%
24-04-26	Fri	132145	-2470	5.54k	-1.8%
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	-3345	6.11k	-2.5%
18-03-26	Wed	133890	-13695	5.58k	0.9%
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	-915	14.24k	-0.6%
18-11-25	Tue	157400	-265	4.45k	-0.2%
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%