NSE: MRF | Series: EQ
-
LTP
127,864.40
-1,978.70 (-1.52 %) -
Open
129,843.10
129,000.00 -
High
130,660.10
130,103.95 -
Low
127,556.10
128,888.00 -
Close
128,057.90
129,843.10 -
52W High
142,383.90
01 Jan, 1970 -
52W Low
117,401.05
08 Nov, 2024
Upper Circuit: 155,811.72
Lower Circuit: 103,874.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 129,843.10 | 130,660.10 | 127,556.10 | 127,864.40 | 128,057.90 | -1,785.20 | -1.37 | 142,383.90 | 117,401.05 | 9,524 | 122.26 Crore | 5,170 |
| 19 Dec, 2024 | 129,000.00 | 130,103.95 | 128,888.00 | 129,701.00 | 129,843.10 | -568.20 | -0.44 | 142,383.90 | 117,401.05 | 3,035 | 39.31 Crore | 2,267 |
| 18 Dec, 2024 | 131,000.00 | 131,499.35 | 130,100.00 | 130,320.80 | 130,411.30 | -565.30 | -0.43 | 142,383.90 | 117,401.05 | 3,584 | 46.86 Crore | 2,683 |
| 17 Dec, 2024 | 132,530.50 | 132,530.55 | 130,664.10 | 131,150.00 | 130,976.60 | -1,553.90 | -1.17 | 142,383.90 | 117,401.05 | 4,757 | 62.53 Crore | 3,570 |
| 16 Dec, 2024 | 133,240.25 | 133,442.80 | 132,300.00 | 132,700.00 | 132,530.50 | -704.75 | -0.53 | 142,383.90 | 117,401.05 | 2,755 | 36.57 Crore | 2,284 |
| 13 Dec, 2024 | 132,000.00 | 133,500.00 | 130,900.05 | 133,012.05 | 133,235.25 | 1,362.85 | 1.03 | 142,383.90 | 117,401.05 | 5,396 | 71.45 Crore | 3,809 |
| 12 Dec, 2024 | 132,600.00 | 132,781.75 | 131,655.60 | 132,100.00 | 131,872.40 | -645.00 | -0.49 | 142,383.90 | 117,401.05 | 3,243 | 42.81 Crore | 2,289 |
| 11 Dec, 2024 | 132,101.00 | 132,800.00 | 131,851.25 | 132,624.05 | 132,517.40 | 59.15 | 0.04 | 142,383.90 | 117,401.05 | 3,350 | 44.35 Crore | 2,801 |
| 10 Dec, 2024 | 133,100.00 | 133,119.30 | 131,647.25 | 131,985.95 | 132,458.25 | 306.85 | 0.23 | 142,383.90 | 117,401.05 | 6,593 | 87.32 Crore | 4,917 |
| 09 Dec, 2024 | 131,240.00 | 133,172.50 | 130,800.55 | 132,433.60 | 132,151.40 | 1,515.85 | 1.16 | 142,383.90 | 117,401.05 | 7,413 | 98.07 Crore | 5,467 |
| 06 Dec, 2024 | 130,900.00 | 132,200.00 | 130,416.20 | 130,799.00 | 130,635.55 | -125.95 | -0.1 | 142,383.90 | 117,401.05 | 7,588 | 99.59 Crore | 5,747 |
| 05 Dec, 2024 | 126,900.00 | 131,210.00 | 126,566.05 | 130,700.00 | 130,761.50 | 3,920.10 | 3.09 | 142,383.90 | 117,401.05 | 13,817 | 179.36 Crore | 8,814 |
| 04 Dec, 2024 | 125,800.00 | 127,200.00 | 125,325.10 | 126,858.00 | 126,841.40 | 1,256.35 | 1 | 142,383.90 | 117,401.05 | 7,926 | 100.09 Crore | 5,249 |
| 03 Dec, 2024 | 125,500.00 | 125,896.60 | 124,894.50 | 125,580.00 | 125,585.05 | 225.70 | 0.18 | 142,383.90 | 117,401.05 | 5,200 | 65.22 Crore | 3,330 |
| 02 Dec, 2024 | 125,100.00 | 125,440.85 | 124,261.00 | 125,300.00 | 125,359.35 | 108.05 | 0.09 | 142,383.90 | 117,401.05 | 5,110 | 63.85 Crore | 3,168 |
| 29 Nov, 2024 | 123,000.00 | 125,432.10 | 122,702.65 | 125,040.90 | 125,251.30 | 1,588.95 | 1.28 | 142,383.90 | 117,401.05 | 8,271 | 103.23 Crore | 5,773 |
| 28 Nov, 2024 | 124,548.00 | 124,689.95 | 123,458.05 | 123,580.00 | 123,662.35 | -871.85 | -0.7 | 142,383.90 | 117,401.05 | 6,135 | 75.97 Crore | 4,277 |
| 27 Nov, 2024 | 124,150.00 | 125,299.95 | 123,110.25 | 124,999.90 | 124,534.20 | 361.00 | 0.29 | 142,383.90 | 117,401.05 | 5,246 | 65.14 Crore | 3,790 |
| 26 Nov, 2024 | 124,700.00 | 125,749.70 | 124,000.05 | 124,206.45 | 124,173.20 | -319.15 | -0.26 | 142,383.90 | 117,401.05 | 4,556 | 56.85 Crore | 3,499 |
| 25 Nov, 2024 | 126,000.00 | 126,200.00 | 124,000.00 | 124,799.95 | 124,492.35 | -104.65 | -0.08 | 142,383.90 | 117,401.05 | 14,605 | 182.35 Crore | 8,881 |