Price Data Selection & Download
MRF Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5754 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine MRF quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹163600.00
October 24, 2025
NSE Exchange
Share Price All Time Low
₹850.00
January 27, 2003
NSE Exchange
Highest Volume Trading Day
281,075
November 27, 2020 • ₹77738.65
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
MRF daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹126790.00 | ₹127330.00 | ₹125800.00 | ₹126785.00 | 5,408 |
| 2026-05-21 | ₹127660.00 | ₹127990.00 | ₹125630.00 | ₹126070.00 | 5,263 |
| 2026-05-20 | ₹126700.00 | ₹127790.00 | ₹125410.00 | ₹127125.00 | 4,993 |
| 2026-05-19 | ₹128550.00 | ₹129500.00 | ₹126200.00 | ₹126730.00 | 7,011 |
| 2026-05-18 | ₹127500.00 | ₹129365.00 | ₹126520.00 | ₹129110.00 | 5,290 |
| 2026-05-15 | ₹127030.00 | ₹128910.00 | ₹126500.00 | ₹128640.00 | 5,420 |
| 2026-05-14 | ₹127000.00 | ₹128320.00 | ₹126000.00 | ₹126455.00 | 6,978 |
| 2026-05-13 | ₹126535.00 | ₹127500.00 | ₹124900.00 | ₹126480.00 | 8,533 |
| 2026-05-12 | ₹129000.00 | ₹129565.00 | ₹126050.00 | ₹126505.00 | 7,750 |
| 2026-05-11 | ₹130330.00 | ₹130500.00 | ₹128620.00 | ₹128910.00 | 4,534 |
| 2026-05-08 | ₹131745.00 | ₹132000.00 | ₹130135.00 | ₹130425.00 | 6,385 |
| 2026-05-07 | ₹131495.00 | ₹133950.00 | ₹129350.00 | ₹129965.00 | 23,649 |
| 2026-05-06 | ₹129540.00 | ₹130750.00 | ₹128720.00 | ₹130335.00 | 6,785 |
| 2026-05-05 | ₹130095.00 | ₹130095.00 | ₹128110.00 | ₹128270.00 | 7,949 |
| 2026-05-04 | ₹131000.00 | ₹131895.00 | ₹128690.00 | ₹129235.00 | 6,536 |
| 2026-04-30 | ₹130355.00 | ₹131100.00 | ₹128750.00 | ₹129710.00 | 7,905 |
| 2026-04-29 | ₹131500.00 | ₹134100.00 | ₹130150.00 | ₹130425.00 | 10,157 |
| 2026-04-28 | ₹132205.00 | ₹132695.00 | ₹130000.00 | ₹130120.00 | 8,198 |
| 2026-04-27 | ₹132550.00 | ₹133545.00 | ₹131800.00 | ₹132205.00 | 6,124 |
| 2026-04-24 | ₹134615.00 | ₹135770.00 | ₹131740.00 | ₹132145.00 | 5,538 |
| 2026-04-23 | ₹136880.00 | ₹136890.00 | ₹134205.00 | ₹134615.00 | 5,906 |
| 2026-04-22 | ₹139600.00 | ₹140095.00 | ₹136165.00 | ₹137040.00 | 7,670 |
| 2026-04-21 | ₹139750.00 | ₹140510.00 | ₹138125.00 | ₹139665.00 | 3,357 |
| 2026-04-20 | ₹139855.00 | ₹140335.00 | ₹138515.00 | ₹139225.00 | 4,443 |
| 2026-04-17 | ₹138895.00 | ₹140040.00 | ₹138235.00 | ₹139855.00 | 4,672 |
| 2026-04-16 | ₹138495.00 | ₹140795.00 | ₹138300.00 | ₹138740.00 | 6,502 |
| 2026-04-15 | ₹137005.00 | ₹138350.00 | ₹136200.00 | ₹137900.00 | 6,514 |
| 2026-04-13 | ₹133450.00 | ₹135550.00 | ₹133450.00 | ₹134315.00 | 6,515 |
| 2026-04-10 | ₹134800.00 | ₹137600.00 | ₹134420.00 | ₹136705.00 | 13,197 |
| 2026-04-09 | ₹133695.00 | ₹135395.00 | ₹131750.00 | ₹134020.00 | 10,663 |
| 2026-04-08 | ₹134465.00 | ₹134465.00 | ₹130830.00 | ₹133050.00 | 13,484 |
| 2026-04-07 | ₹126355.00 | ₹127900.00 | ₹125120.00 | ₹127175.00 | 6,401 |
| 2026-04-06 | ₹127600.00 | ₹127995.00 | ₹125510.00 | ₹127045.00 | 7,634 |
| 2026-04-02 | ₹128500.00 | ₹128500.00 | ₹125600.00 | ₹126390.00 | 8,458 |
| 2026-04-01 | ₹133000.00 | ₹133000.00 | ₹128575.00 | ₹129095.00 | 8,541 |
| 2026-03-30 | ₹128100.00 | ₹129955.00 | ₹124725.00 | ₹128495.00 | 18,685 |
| 2026-03-27 | ₹129400.00 | ₹130490.00 | ₹127525.00 | ₹129575.00 | 9,722 |
| 2026-03-25 | ₹128785.00 | ₹130900.00 | ₹128465.00 | ₹129970.00 | 7,281 |
| 2026-03-24 | ₹127900.00 | ₹128860.00 | ₹125500.00 | ₹127645.00 | 7,980 |
| 2026-03-23 | ₹127515.00 | ₹127515.00 | ₹123455.00 | ₹124975.00 | 7,960 |
| 2026-03-20 | ₹131940.00 | ₹132250.00 | ₹127015.00 | ₹127535.00 | 12,604 |
| 2026-03-19 | ₹132795.00 | ₹132795.00 | ₹130380.00 | ₹130545.00 | 6,110 |
| 2026-03-18 | ₹133580.00 | ₹135000.00 | ₹133155.00 | ₹133890.00 | 5,578 |
| 2026-03-17 | ₹133695.00 | ₹134280.00 | ₹132480.00 | ₹132750.00 | 5,574 |
| 2026-03-16 | ₹135455.00 | ₹135455.00 | ₹131100.00 | ₹132345.00 | 7,644 |
| 2026-03-13 | ₹136500.00 | ₹137930.00 | ₹134500.00 | ₹134920.00 | 4,972 |
| 2026-03-12 | ₹135795.00 | ₹138250.00 | ₹134435.00 | ₹138005.00 | 5,563 |
| 2026-03-11 | ₹138000.00 | ₹138000.00 | ₹135800.00 | ₹136255.00 | 5,145 |
| 2026-03-10 | ₹136500.00 | ₹138445.00 | ₹136500.00 | ₹137285.00 | 8,283 |
| 2026-03-09 | ₹135910.00 | ₹137380.00 | ₹134505.00 | ₹134925.00 | 6,888 |
| 2026-03-06 | ₹140010.00 | ₹142500.00 | ₹138250.00 | ₹138780.00 | 9,417 |
| 2026-03-05 | ₹136015.00 | ₹140500.00 | ₹136015.00 | ₹140215.00 | 12,556 |
| 2026-03-04 | ₹137480.00 | ₹138490.00 | ₹134395.00 | ₹135050.00 | 9,847 |
| 2026-03-02 | ₹136480.00 | ₹139600.00 | ₹136100.00 | ₹138825.00 | 6,735 |
| 2026-02-27 | ₹144000.00 | ₹144700.00 | ₹140400.00 | ₹140985.00 | 14,866 |
| 2026-02-26 | ₹147350.00 | ₹147815.00 | ₹143100.00 | ₹143520.00 | 8,204 |
| 2026-02-25 | ₹145000.00 | ₹148000.00 | ₹144245.00 | ₹147585.00 | 7,166 |
| 2026-02-24 | ₹145700.00 | ₹146200.00 | ₹142630.00 | ₹143950.00 | 7,790 |
| 2026-02-23 | ₹146645.00 | ₹146660.00 | ₹144350.00 | ₹145760.00 | 4,613 |
| 2026-02-20 | ₹144145.00 | ₹147195.00 | ₹144145.00 | ₹146390.00 | 5,043 |
| 2026-02-19 | ₹147760.00 | ₹148160.00 | ₹144800.00 | ₹145605.00 | 4,071 |
| 2026-02-18 | ₹147970.00 | ₹148990.00 | ₹147350.00 | ₹147760.00 | 4,021 |
| 2026-02-17 | ₹147690.00 | ₹148550.00 | ₹146565.00 | ₹147970.00 | 5,191 |
| 2026-02-16 | ₹150105.00 | ₹150990.00 | ₹146100.00 | ₹147075.00 | 6,265 |
| 2026-02-13 | ₹150750.00 | ₹151500.00 | ₹148505.00 | ₹150105.00 | 7,131 |
| 2026-02-12 | ₹152000.00 | ₹152450.00 | ₹149800.00 | ₹151210.00 | 8,080 |
| 2026-02-11 | ₹149500.00 | ₹152450.00 | ₹149375.00 | ₹151740.00 | 11,807 |
| 2026-02-10 | ₹145420.00 | ₹149310.00 | ₹145420.00 | ₹148640.00 | 15,161 |
| 2026-02-09 | ₹147000.00 | ₹147555.00 | ₹143250.00 | ₹145310.00 | 13,111 |
| 2026-02-06 | ₹134970.00 | ₹149070.00 | ₹133740.00 | ₹146455.00 | 64,381 |
| 2026-02-05 | ₹138455.00 | ₹138455.00 | ₹134600.00 | ₹134970.00 | 4,836 |
| 2026-02-04 | ₹137000.00 | ₹139800.00 | ₹136010.00 | ₹137640.00 | 5,376 |
| 2026-02-03 | ₹137645.00 | ₹137645.00 | ₹135010.00 | ₹136650.00 | 5,922 |
| 2026-02-02 | ₹132295.00 | ₹134200.00 | ₹131200.00 | ₹133765.00 | 4,177 |
| 2026-02-01 | ₹133000.00 | ₹134355.00 | ₹131455.00 | ₹132295.00 | 3,220 |
| 2026-01-30 | ₹130900.00 | ₹133000.00 | ₹130025.00 | ₹132165.00 | 18,857 |
| 2026-01-29 | ₹135500.00 | ₹135500.00 | ₹130400.00 | ₹130915.00 | 10,020 |
| 2026-01-28 | ₹136200.00 | ₹136800.00 | ₹134430.00 | ₹134935.00 | 6,515 |
| 2026-01-27 | ₹139000.00 | ₹139000.00 | ₹135450.00 | ₹135810.00 | 5,335 |
| 2026-01-23 | ₹142675.00 | ₹142850.00 | ₹136800.00 | ₹137475.00 | 7,285 |
| 2026-01-22 | ₹140200.00 | ₹142800.00 | ₹140200.00 | ₹142275.00 | 5,051 |
| 2026-01-21 | ₹142900.00 | ₹142900.00 | ₹137740.00 | ₹140050.00 | 10,269 |
| 2026-01-20 | ₹144000.00 | ₹144000.00 | ₹141750.00 | ₹143235.00 | 6,432 |
| 2026-01-19 | ₹143000.00 | ₹145135.00 | ₹141505.00 | ₹143045.00 | 5,832 |
| 2026-01-16 | ₹145600.00 | ₹145665.00 | ₹142535.00 | ₹142840.00 | 8,096 |
| 2026-01-14 | ₹148000.00 | ₹148005.00 | ₹145305.00 | ₹145665.00 | 5,287 |
| 2026-01-13 | ₹149395.00 | ₹149745.00 | ₹147115.00 | ₹147710.00 | 3,618 |
| 2026-01-12 | ₹147795.00 | ₹149500.00 | ₹145340.00 | ₹148735.00 | 4,581 |
| 2026-01-09 | ₹148500.00 | ₹149725.00 | ₹146520.00 | ₹147095.00 | 4,120 |
| 2026-01-08 | ₹150250.00 | ₹150255.00 | ₹148100.00 | ₹148720.00 | 4,338 |
| 2026-01-07 | ₹150205.00 | ₹150600.00 | ₹149550.00 | ₹150135.00 | 3,436 |
| 2026-01-06 | ₹151585.00 | ₹151585.00 | ₹149625.00 | ₹150195.00 | 3,349 |
| 2026-01-05 | ₹150750.00 | ₹151765.00 | ₹149700.00 | ₹150405.00 | 4,627 |
| 2026-01-02 | ₹151600.00 | ₹151960.00 | ₹150470.00 | ₹150685.00 | 3,834 |
| 2026-01-01 | ₹152500.00 | ₹153115.00 | ₹151220.00 | ₹151535.00 | 2,867 |
MRF Share Price Performance Analysis (Jan 2003 - May 2026)
MRF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.33%
₹151535.00 → ₹126785.00
Year to Date
Price Volatility
5.75%
Low Volatility
Year to Date
Average Daily Volume
7,969
Year to Date Average
NSE Exchange
MRF Share Price History – Frequently Asked Questions
Common questions about MRF historical data and records. For live price, key ratios and fundamentals, see MRF share price screener.
What is the all-time high share price of MRF (MRF)?
The all-time high share price of MRF was ₹163600.0 recorded on October 24, 2025 on the NSE exchange.
What is the all-time low share price of MRF (MRF)?
The all-time low share price of MRF was ₹850.0 recorded on January 27, 2003 on the NSE exchange.
How can I download MRF historical share price data?
You can download MRF historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MRF shares?
The highest trading volume day for MRF was 281,075 shares traded on November 27, 2020 on the NSE exchange, with share price at ₹77738.65.