Get early access! Join the Twelve Data AI Assistant waitlist now.

MRF

BSE
145,964.75 INR
1.8915
1.28%
Last update Aug 1, 3:29 PM IST
Main market
Day range
145,145.20312
149,249
Previous close
147,856.29688
Open
148,200
Access this stock data via API
Subscribe
MRF Ltd.
145,964.75
1.89K
1.28%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 01, 2025 148.20K 149.25K 145.15K 145.96K -1.51% 585
Jul 31, 2025 149.50K 149.50K 147.30K 147.86K -1.10% 215
Jul 30, 2025 150.10K 150.45K 148.56K 149.95K -0.10% 134
Jul 29, 2025 147.50K 149.92K 147.50K 149.31K 1.23% 181
Jul 28, 2025 149K 150.50K 147.46K 147.68K -0.89% 125
Jul 25, 2025 150.50K 151.16K 148.50K 149.14K -0.90% 263
Jul 24, 2025 150.50K 152.13K 150.09K 150.88K 0.25% 343
Jul 23, 2025 149K 150.15K 148.73K 149.85K 0.57% 399
Jul 22, 2025 148.00K 150.80K 148K 148.28K 0.19% 210
Jul 21, 2025 149.20K 149.20K 146.51K 148.31K -0.60% 247
Jul 18, 2025 150.55K 151.67K 147.62K 148.03K -1.67% 313
Jul 17, 2025 152.47K 153K 149.66K 150.23K -1.47% 495
Jul 16, 2025 150.30K 153.00K 150.22K 152.49K 1.46% 790
Jul 15, 2025 149.50K 151.19K 148.45K 150.85K 0.91% 663
Jul 14, 2025 146.30K 150.87K 146.30K 148.86K 1.75% 1285
Jul 11, 2025 148.35K 149.09K 146.12K 148.35K 0.00% 527
Jul 10, 2025 149.80K 150K 147.10K 148.34K -0.97% 413
Jul 09, 2025 144.07K 151.55K 144.07K 150.88K 4.73% 1420
Jul 08, 2025 142.85K 145.50K 142.52K 144.92K 1.45% 351
Jul 07, 2025 144.70K 145.00K 142.19K 142.96K -1.20% 226
Jul 04, 2025 145.89K 145.89K 143.53K 143.93K -1.34% 168
Main market

Exchange is currently active.
Closing in 1 hour

14:29
00:00
09:15
15:30
23:59

Trading Hours (Monday - Friday):

Main market
09:15 - 15:30
All times are displayed in the Asia/Kolkata timezone (IST, UTC+05:30).