MRF share price		* Reload page for latest data.	Stock Listed on :	18-09-96	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	MRF		MCap (aprox) 61263 Crores	Symbol : MRF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.2%	3.8%	-6.1%	-8.3%	-1.0%	33.4%
***  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
27-02-26	Fri	140985	-2535	14.87k	-1.8%
26-02-26	Thu	143520	-4065	8.2k	-2.8%	Data Update : 8 PM
25-02-26	Wed	147585	3635	7.17k	2.5%	27-02-26 : 140985
24-02-26	Tue	143950	-1810	7.79k	-1.2%
23-02-26	Mon	145760	-630	4.61k	-0.4%	Compared to  :  19-02-26 145605
20-02-26	Fri	146390	785	5.04k	0.5%
19-02-26	Thu	145605	-2155	4.07k	-1.5%	7 Days %
18-02-26	Wed	147760	-210	4.02k	-0.1%	-3.2%
17-02-26	Tue	147970	895	5.19k	0.6%
16-02-26	Mon	147075	-3030	6.27k	-2.0%	Compared to  :  27-01-26 135810
13-02-26	Fri	150105	-1105	7.13k	-0.7%
12-02-26	Thu	151210	-530	8.08k	-0.3%	1 Month %
11-02-26	Wed	151740	3100	11.81k	2.1%	3.8%
10-02-26	Tue	148640	3330	15.16k	2.3%	.
09-02-26	Mon	145310	-1145	13.11k	-0.8%	Compared to  :  26-12-25 150205
06-02-26	Fri	146455	11485	64.38k	8.5%
05-02-26	Thu	134970	-2670	4.84k	-1.9%	2 Months %
04-02-26	Wed	137640	990	5.38k	0.7%	-6.1%
03-02-26	Tue	136650	2885	5.92k	2.2%
02-02-26	Mon	133765	1470	4.18k	1.1%	Compared to  :  27-11-25 153750
01-02-26	Sun	132295	130	3.22k	0.1%
30-01-26	Fri	132165	1250	18.86k	1.0%	3 Months %
29-01-26	Thu	130915	-4020	10.02k	-3.0%	-8.3%
28-01-26	Wed	134935	-875	6.52k	-0.6%
27-01-26	Tue	135810	-1665	5.34k	-1.2%	Compared to  :  26-08-25 142380
23-01-26	Fri	137475	-4800	7.29k	-3.4%
22-01-26	Thu	142275	2225	5.05k	1.6%	6 Months %
21-01-26	Wed	140050	-3185	10.27k	-2.2%	-1.0%
20-01-26	Tue	143235	190	6.43k	0.1%
19-01-26	Mon	143045	205	5.83k	0.1%	Compared to  :  27-02-25 105723.4
16-01-26	Fri	142840	-2825	8.1k	-1.9%
14-01-26	Wed	145665	-2045	5.29k	-1.4%	1 year %
13-01-26	Tue	147710	-1025	3.62k	-0.7%	33.4%
12-01-26	Mon	148735	1640	4.58k	1.1%
09-01-26	Fri	147095	-1625	4.12k	-1.1%	*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
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	158360	845	3.09k	0.5%
03-11-25	Mon	157915	-445	3.65k	-0.3%
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	155255	-55	4.77k	0.0%
16-10-25	Thu	155940	685	3.59k	0.4%
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	149705	655	11.01k	0.4%
19-09-25	Fri	152850	3145	10.86k	2.1%
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	150550	-3335	8.96k	-2.2%
03-09-25	Wed	149655	-895	12.18k	-0.6%
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	150025	670	3.14k	0.4%
30-07-25	Wed	147845	-2180	6.74k	-1.5%
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	-3750	24.69k	-2.7%
19-06-25	Thu	138180	230	3.68k	0.2%
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	140360	4255	15.75k	3.1%
05-06-25	Thu	139530	-830	6.9k	-0.6%
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	146625	2955	15.3k	2.1%
26-05-25	Mon	143985	-2640	9.95k	-1.8%
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	140425	500	6.05k	0.4%
13-05-25	Tue	141070	645	6.64k	0.5%
12-05-25	Mon	139925	2250	5.92k	1.6%
09-05-25	Fri	137675	-1660	15.48k	-1.2%
08-05-25	Thu	138760	-1085	9.58k	-0.8%
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%
28-04-25	Mon	130225	1570	4.74k	1.2%
25-04-25	Fri	128655	-1265	7.47k	-1.0%
24-04-25	Thu	129920	1940	11.84k	1.5%
23-04-25	Wed	127655	855	9.28k	0.7%
22-04-25	Tue	127980	325	6.77k	0.3%
21-04-25	Mon	126800	325	6.68k	0.3%
17-04-25	Thu	126475	1985	15.65k	1.6%
16-04-25	Wed	124490	1585	10.14k	1.3%
15-04-25	Tue	122905	5360.6	14.66k	4.6%
11-04-25	Fri	117544.4	4431.1	17.89k	3.9%
09-04-25	Wed	113113.3	520.9	4.97k	0.5%
08-04-25	Tue	112592.4	2206.9	4.97k	2.0%
07-04-25	Mon	110385.5	-2851.45	7.1k	-2.5%
04-04-25	Fri	113236.95	-1633.5	4.44k	-1.4%
03-04-25	Thu	114870.45	-266.9	3.27k	-0.2%
02-04-25	Wed	115137.35	2100.3	5.03k	1.9%
01-04-25	Tue	113037.05	359.3	3.59k	0.3%
28-03-25	Fri	112677.75	-586.3	7.32k	-0.5%
27-03-25	Thu	113264.05	-1057.15	10.58k	-0.9%
26-03-25	Wed	114321.2	56.7	5.98k	0.0%
25-03-25	Tue	114264.5	243.7	8.04k	0.2%
24-03-25	Mon	114020.8	1970.65	5.73k	1.8%
21-03-25	Fri	112050.15	942.25	8.37k	0.8%
20-03-25	Thu	111107.9	1185.1	5.69k	1.1%
19-03-25	Wed	109922.8	2083.6	6.06k	1.9%
18-03-25	Tue	107839.2	2428.4	4.93k	2.3%
17-03-25	Mon	105410.8	369.2	3.89k	0.4%
13-03-25	Thu	107264.25	729.95	3.59k	0.7%
12-03-25	Wed	105041.6	-2222.65	9.1k	-2.1%
11-03-25	Tue	106534.3	-116.3	3.77k	-0.1%
10-03-25	Mon	106650.6	-552.35	5.35k	-0.5%
07-03-25	Fri	107202.95	-592.35	4.7k	-0.5%
06-03-25	Thu	107795.3	1989.8	5.97k	1.9%
05-03-25	Wed	105805.5	3146.1	6.77k	3.1%
04-03-25	Tue	102659.4	-2510.85	13.88k	-2.4%
03-03-25	Mon	105170.25	-203.45	4.6k	-0.2%
28-02-25	Fri	105373.7	-349.7	8.77k	-0.3%
27-02-25	Thu	105723.4	-1480.55	8.47k	-1.4%
25-02-25	Tue	107203.95	-1638.05	4.92k	-1.5%