MRF share price * Reload page for latest data. Stock
Listed on : 		 18-09-96 Source
NSE		 SERIES : EQ
30-04-2026
Thursday		 BSE Sensex : 76,913.50
-582.86
-0.75%		 NSE Nifty 50 : 23,997.55
-180.10
-0.74%		 USD - INR
1 $ = Rs 94.97		 Find Stock
Company: MRF MCap (aprox)
55134.8 Crores		 Symbol :
MRF		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-7.1% 0.9% -8.0% -1.9% -18.0% -3.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
30-04-26 Thu 129710 -715 7.91k -0.5%
29-04-26 Wed 130425 305 10.16k 0.2% Data Update : 8 PM
28-04-26 Tue 130120 -2085 8.2k -1.6% 30-04-26 : 129710
27-04-26 Mon 132205 60 6.12k 0.0%
24-04-26 Fri 132145 -2470 5.54k -1.8% Compared to  :
 21-04-26
139665
23-04-26 Thu 134615 -2425 5.91k -1.8%
22-04-26 Wed 137040 -2625 7.67k -1.9% 7 Days %
21-04-26 Tue 139665 440 3.36k 0.3% -7.1%
20-04-26 Mon 139225 -630 4.44k -0.5%  
17-04-26 Fri 139855 1115 4.67k 0.8% Compared to  :
 30-03-26
128495
16-04-26 Thu 138740 840 6.5k 0.6%
15-04-26 Wed 137900 3585 6.51k 2.7% 1 Month %
13-04-26 Mon 134315 -2390 6.52k -1.7% 0.9%
10-04-26 Fri 136705 2685 13.2k 2.0% .
09-04-26 Thu 134020 970 10.66k 0.7% Compared to  :
 27-02-26
140985
08-04-26 Wed 133050 5875 13.48k 4.6%
07-04-26 Tue 127175 130 6.4k 0.1% 2 Months %
06-04-26 Mon 127045 655 7.63k 0.5% -8.0%
02-04-26 Thu 126390 -2705 8.46k -2.1%  
01-04-26 Wed 129095 600 8.54k 0.5% Compared to  :
 30-01-26
132165
30-03-26 Mon 128495 850 18.69k -0.8%
27-03-26 Fri 127645 2670 7.98k 2.1% 3 Months %
25-03-26 Wed 124975 -2560 7.96k -2.0% -1.9%
24-03-26 Tue 127535 -3010 12.6k -2.3%  
23-03-26 Mon 130545 -3345 6.11k -2.5% Compared to  :
 30-10-25
158135
20-03-26 Fri 133890 1140 5.58k 0.9%
19-03-26 Thu 132750 -1140 5.57k 0.3% 6 Months %
18-03-26 Wed 133890 -7095 7.64k -1.9% -18.0%
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 Compared to  :
 30-04-25
134505
13-03-26 Fri
12-03-26 Thu 1 year %
11-03-26 Wed -3.6%
10-03-26 Tue  
09-03-26 Mon
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 140985 -2535 14.87k -1.8%
26-02-26 Thu 143520 -4065 8.2k -2.8%
25-02-26 Wed 147585 3635 7.17k 2.5%
24-02-26 Tue 143950 -1810 7.79k -1.2%
23-02-26 Mon 145760 -630 4.61k -0.4%
20-02-26 Fri 146390 785 5.04k 0.5%
19-02-26 Thu 145605 -2155 4.07k -1.5%
18-02-26 Wed 147760 -210 4.02k -0.1%
17-02-26 Tue 147970 895 5.19k 0.6%
16-02-26 Mon 147075 -3030 6.27k -2.0%
13-02-26 Fri 150105 -1105 7.13k -0.7%
12-02-26 Thu 151210 -530 8.08k -0.3%
11-02-26 Wed 151740 3100 11.81k 2.1%
10-02-26 Tue 148640 3330 15.16k 2.3%
09-02-26 Mon 145310 -1145 13.11k -0.8%
06-02-26 Fri 146455 11485 64.38k 8.5%
05-02-26 Thu 134970 -2670 4.84k -1.9%
04-02-26 Wed 137640 990 5.38k 0.7%
03-02-26 Tue 136650 2885 5.92k 2.2%
02-02-26 Mon 133765 1470 4.18k 1.1%
01-02-26 Sun 132295 130 3.22k 0.1%
30-01-26 Fri 132165 1250 18.86k 1.0%
29-01-26 Thu 130915 -4020 10.02k -3.0%
28-01-26 Wed 134935 -875 6.52k -0.6%
27-01-26 Tue 135810 -1665 5.34k -1.2%
23-01-26 Fri 137475 -4800 7.29k -3.4%
22-01-26 Thu 142275 2225 5.05k 1.6%
21-01-26 Wed 140050 -3185 10.27k -2.2%
20-01-26 Tue 143235 190 6.43k 0.1%
19-01-26 Mon 143045 205 5.83k 0.1%
16-01-26 Fri 142840 -2825 8.1k -1.9%
14-01-26 Wed 145665 -2045 5.29k -1.4%
13-01-26 Tue 147710 -1025 3.62k -0.7%
12-01-26 Mon 148735 1640 4.58k 1.1%  
09-01-26 Fri 147095 -1625 4.12k -1.1%  
08-01-26 Thu 148720 -1415 4.34k -0.9%  
07-01-26 Wed 150135 -60 3.44k 0.0%  
06-01-26 Tue 150195 -210 3.35k -0.1%  
05-01-26 Mon 150405 -280 4.63k -0.2%  
02-01-26 Fri 150685 -850 3.83k -0.6%  
01-01-26 Thu 151535 -1320 2.87k -0.9%  
31-12-25 Wed 152855 1765 6.06k 1.2%  
30-12-25 Tue 151090 2330 8.69k 1.6%  
29-12-25 Mon 148760 -1445 6.67k -1.0%  
26-12-25 Fri 150205 -1230 3.54k -0.8%  
24-12-25 Wed 151435 -1925 4.12k -1.3%  
23-12-25 Tue 153360 -540 2.99k -0.4%  
22-12-25 Mon 153900 320 2.77k 0.2%  
19-12-25 Fri 153580 1320 8.95k 0.9%  
18-12-25 Thu 152260 505 4.41k 0.3%  
17-12-25 Wed 151755 -900 2.9k -0.6%  
16-12-25 Tue 152655 -500 1.97k -0.3%  
15-12-25 Mon 153155 605 2.84k 0.4%  
12-12-25 Fri 152550 -1010 2.55k -0.7%  
11-12-25 Thu 153560 1885 3.91k 1.2%  
10-12-25 Wed 151675 -670 3.4k -0.4%  
09-12-25 Tue 152345 -1155 3.58k -0.8%  
08-12-25 Mon 153500 290 2.44k 0.2%  
05-12-25 Fri 153210 -415 2.24k -0.3%  
04-12-25 Thu 153625 1585 3.17k 1.0%  
03-12-25 Wed 152040 -2465 3.89k -1.6%  
02-12-25 Tue 154505 2085 7.32k 1.4%  
01-12-25 Mon 152420 0 3.13k 0.0%  
28-11-25 Fri 152420 -1330 3.56k -0.9%  
27-11-25 Thu 153750 -740 2.34k -0.5%  
26-11-25 Wed 154490 -290 3.67k -0.2%  
25-11-25 Tue 154780 -675 3.07k -0.4%  
24-11-25 Mon 155455 3020 13.72k 2.0%  
21-11-25 Fri 152435 485 7.02k 0.3%  
20-11-25 Thu 151950 -1405 5.22k -0.9%  
19-11-25 Wed 153355 -1855 4.53k -1.2%  
18-11-25 Tue 155210 -1925 6.03k -1.2%  
17-11-25 Mon 157135 -265 4.45k -0.2%  
14-11-25 Fri 157400 -915 14.24k -0.6%  
13-11-25 Thu 158315 540 3.19k 0.3%  
12-11-25 Wed 157775 -390 3.58k -0.2%  
11-11-25 Tue 158165 340 2.69k 0.2%  
10-11-25 Mon 157825 -940 3.06k -0.6%  
07-11-25 Fri 158765 1510 3.83k 1.0%  
06-11-25 Thu 157255 -660 3.83k -0.4%  
04-11-25 Tue 157915 -445 3.65k -0.3%  
03-11-25 Mon 158360 845 3.09k 0.5%  
31-10-25 Fri 157515 -620 3.84k -0.4%  
30-10-25 Thu 158135 -1765 4.11k -1.1%  
29-10-25 Wed 159900 1705 3.67k 1.1%  
28-10-25 Tue 158195 -1140 7.33k -0.7%  
27-10-25 Mon 159335 -855 4.43k -0.5%  
24-10-25 Fri 160190 -2105 7.85k -1.3%  
23-10-25 Thu 162295 615 6.57k 0.4%  
21-10-25 Tue 161680 -15 2.19k 0.0%  
20-10-25 Mon 161695 5755 15.86k 3.7%  
17-10-25 Fri 155940 685 3.59k 0.4%  
16-10-25 Thu 155255 -55 4.77k 0.0%  
15-10-25 Wed 155310 -2385 5.5k -1.5%  
14-10-25 Tue 157695 810 7.56k 0.5%  
13-10-25 Mon 156885 1490 4.62k 1.0%  
10-10-25 Fri 155395 -960 8.69k -0.6%  
09-10-25 Thu 156355 1145 6.42k 0.7%  
08-10-25 Wed 155210 1490 15.98k 1.0%  
07-10-25 Tue 153720 1370 7.51k 0.9%  
06-10-25 Mon 152350 -845 4.8k -0.6%  
03-10-25 Fri 153195 4455 11.93k 3.0%  
01-10-25 Wed 148740 2920 8.1k 2.0%  
30-09-25 Tue 145820 -65 7.38k 0.0%  
29-09-25 Mon 145885 -2660 9.31k -1.8%  
26-09-25 Fri 148545 -1890 5.72k -1.3%  
25-09-25 Thu 150435 -3310 5.81k -2.2%  
24-09-25 Wed 153745 -2190 5.74k -1.4%  
23-09-25 Tue 155935 3085 12.42k 2.0%  
22-09-25 Mon 152850 3145 10.86k 2.1%  
19-09-25 Fri 149705 655 11.01k 0.4%  
18-09-25 Thu 149050 -1180 4.57k -0.8%  
17-09-25 Wed 150230 -660 6.24k -0.4%  
16-09-25 Tue 150890 3490 13.1k 2.4%  
15-09-25 Mon 147400 830 4.44k 0.6%  
12-09-25 Fri 146570 90 6.58k 0.1%  
11-09-25 Thu 146480 1225 7.35k 0.8%  
10-09-25 Wed 145255 -4060 10.91k -2.7%  
09-09-25 Tue 149315 2240 4.64k 1.5%  
08-09-25 Mon 147075 -1025 8.16k -0.7%  
05-09-25 Fri 148100 -1555 4.81k -1.0%  
04-09-25 Thu 149655 -895 12.18k -0.6%  
03-09-25 Wed 150550 -3335 8.96k -2.2%  
02-09-25 Tue 153885 9050 32.63k 6.2%  
01-09-25 Mon 144835 3880 6.25k 2.8%  
29-08-25 Fri 140955 -1320 7.06k -0.9%  
28-08-25 Thu 142275 -105 6.11k -0.1%  
26-08-25 Tue 142380 -4365 8.94k -3.0%  
25-08-25 Mon 146745 -760 4.63k -0.5%  
22-08-25 Fri 147505 -620 3.01k -0.4%  
21-08-25 Thu 148125 -665 5.45k -0.4%  
20-08-25 Wed 148790 2255 6.42k 1.5%  
19-08-25 Tue 146535 2020 18k 1.4%  
18-08-25 Mon 144515 6040 12.99k 4.4%  
14-08-25 Thu 138475 -365 4.13k -0.3%  
13-08-25 Wed 138840 -1695 4.36k -1.2%  
12-08-25 Tue 140535 -1635 11.86k -1.2%  
11-08-25 Mon 142170 -545 2.92k -0.4%  
08-08-25 Fri 142715 -1550 2.85k -1.1%  
07-08-25 Thu 144265 -2120 4.33k -1.4%  
06-08-25 Wed 146385 540 4.22k 0.4%  
05-08-25 Tue 145845 1560 3.96k 1.1%  
04-08-25 Mon 144285 -1620 6.88k -1.1%  
01-08-25 Fri 145905 -1940 6.37k -1.3%  
31-07-25 Thu 147845 -2180 6.74k -1.5%  
30-07-25 Wed 150025 670 3.14k 0.4%  
29-07-25 Tue 149355 1550 4.51k 1.0%  
28-07-25 Mon 147805 -1405 4.67k -0.9%  
25-07-25 Fri 149210 -1670 4.59k -1.1%  
24-07-25 Thu 150880 965 7.84k 0.6%  
23-07-25 Wed 149915 1745 3.59k 1.2%  
22-07-25 Tue 148170 -235 6.76k -0.2%  
21-07-25 Mon 148405 345 6.59k 0.2%  
18-07-25 Fri 148060 -2475 8.08k -1.6%  
17-07-25 Thu 150535 -1935 6.48k -1.3%  
16-07-25 Wed 152470 1685 7.87k 1.1%  
15-07-25 Tue 150785 1940 9.83k 1.3%  
14-07-25 Mon 148845 605 11.77k 0.4%  
11-07-25 Fri 148240 -40 7.15k 0.0%  
10-07-25 Thu 148280 -2435 9.58k -1.6%  
09-07-25 Wed 150715 5770 24.54k 4.0%  
08-07-25 Tue 144945 1810 4.39k 1.3%  
07-07-25 Mon 143135 -830 3.84k -0.6%  
04-07-25 Fri 143965 -955 4.18k -0.7%  
03-07-25 Thu 144920 -290 7.75k -0.2%  
02-07-25 Wed 145210 2710 7.39k 1.9%  
01-07-25 Tue 142500 140 5.75k 0.1%  
30-06-25 Mon 142360 -855 6.32k -0.6%  
27-06-25 Fri 143215 700 20.47k 0.5%  
26-06-25 Thu 142515 3260 11.17k 2.3%  
25-06-25 Wed 139255 2645 5.81k 1.9%  
24-06-25 Tue 136610 1055 4.69k 0.8%  
23-06-25 Mon 135555 1125 3.48k 0.8%  
20-06-25 Fri 134430 230 3.68k 0.2%  
19-06-25 Thu 138180 -3750 24.69k -2.7%  
18-06-25 Wed 137950 1600 4.15k 1.2%  
17-06-25 Tue 136350 205 2.55k 0.2%  
16-06-25 Mon 136145 -1475 4.15k -1.1%  
13-06-25 Fri 137620 1235 5.88k 0.9%  
12-06-25 Thu 136385 -495 8.4k -0.4%  
11-06-25 Wed 136880 -970 5.61k -0.7%  
10-06-25 Tue 137850 -745 9.4k -0.5%  
09-06-25 Mon 138595 -935 6.14k -0.7%  
06-06-25 Fri 139530 -830 6.9k -0.6%  
05-06-25 Thu 140360 4255 15.75k 3.1%  
04-06-25 Wed 136105 -1975 10.46k -1.4%  
03-06-25 Tue 138080 -2670 12.15k -1.9%  
02-06-25 Mon 140750 1885 13.35k 1.4%  
30-05-25 Fri 138865 -2040 13.78k -1.4%  
29-05-25 Thu 140905 -1880 14.87k -1.3%  
28-05-25 Wed 142785 -1200 14.91k -0.8%  
27-05-25 Tue 143985 -2640 9.95k -1.8%  
26-05-25 Mon 146625 2955 15.3k 2.1%  
23-05-25 Fri 143670 1325 5.64k 0.9%  
22-05-25 Thu 142345 60 5.2k 0.0%  
21-05-25 Wed 142285 2045 7.11k 1.5%  
20-05-25 Tue 140240 95 8.98k 0.1%  
19-05-25 Mon 140145 -120 6.62k -0.1%  
16-05-25 Fri 140265 -875 9.73k -0.6%  
15-05-25 Thu 141140 70 5.97k 0.0%  
14-05-25 Wed 141070 645 6.64k 0.5%  
13-05-25 Tue 140425 500 6.05k 0.4%  
12-05-25 Mon 139925 2250 5.92k 1.6%  
09-05-25 Fri 137675 -1085 9.58k -0.8%  
08-05-25 Thu 138760 -1660 15.48k -1.2%  
07-05-25 Wed 140420 5430 27.05k 4.0%  
06-05-25 Tue 134990 -1130 5.77k -0.8%  
05-05-25 Mon 136120 920 7.07k 0.7%  
02-05-25 Fri 135200 695 8.42k 0.5%  
30-04-25 Wed 134505 1700 11k 1.3%  
29-04-25 Tue 132805 2580 7.99k 2.0%