NSE: MRF | Series: EQ
-
LTP
114,877.70
-259.65 (-0.23 %) -
Open
114,500.00
113,400.05 -
High
115,000.00
115,275.80 -
Low
113,800.00
112,774.30 -
Close
114,870.45
115,137.35 -
52W High
142,383.90
01 Jan, 1970 -
52W Low
102,124.05
05 Mar, 2025
Upper Circuit: 138,164.82
Lower Circuit: 92,109.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 114,500.00 | 115,000.00 | 113,800.00 | 114,877.70 | 114,870.45 | -266.90 | -0.23 | 142,383.90 | 102,124.05 | 3,272 | 37.46 Crore | 2,613 |
| 02 Apr, 2025 | 113,400.05 | 115,275.80 | 112,774.30 | 114,919.00 | 115,137.35 | 2,100.30 | 1.86 | 142,383.90 | 102,124.05 | 5,030 | 57.53 Crore | 3,815 |
| 01 Apr, 2025 | 112,500.00 | 114,411.65 | 111,900.00 | 113,077.75 | 113,037.05 | 359.30 | 0.32 | 142,383.90 | 102,124.05 | 3,593 | 40.69 Crore | 2,862 |
| 28 Mar, 2025 | 113,800.00 | 114,397.00 | 112,084.35 | 112,500.25 | 112,677.75 | -586.30 | -0.52 | 142,383.90 | 102,124.05 | 7,320 | 82.67 Crore | 5,233 |
| 27 Mar, 2025 | 114,003.00 | 114,200.00 | 112,445.00 | 113,939.70 | 113,264.05 | -1,057.15 | -0.92 | 142,383.90 | 102,124.05 | 10,576 | 119.71 Crore | 7,707 |
| 26 Mar, 2025 | 114,126.50 | 115,500.00 | 113,900.10 | 114,008.70 | 114,321.20 | 56.70 | 0.05 | 142,383.90 | 102,124.05 | 5,979 | 68.67 Crore | 4,284 |
| 25 Mar, 2025 | 115,925.00 | 116,000.00 | 113,509.85 | 114,115.00 | 114,264.50 | 243.70 | 0.21 | 142,383.90 | 102,124.05 | 8,037 | 92.11 Crore | 5,495 |
| 24 Mar, 2025 | 112,990.00 | 114,300.00 | 112,651.30 | 114,150.00 | 114,020.80 | 1,970.65 | 1.76 | 142,383.90 | 102,124.05 | 5,731 | 65.28 Crore | 4,028 |
| 21 Mar, 2025 | 111,440.00 | 112,799.95 | 111,042.45 | 112,100.00 | 112,050.15 | 942.25 | 0.85 | 142,383.90 | 102,124.05 | 8,367 | 93.82 Crore | 5,828 |
| 20 Mar, 2025 | 110,500.00 | 111,450.00 | 110,161.15 | 111,230.00 | 111,107.90 | 1,185.10 | 1.08 | 142,383.90 | 102,124.05 | 5,687 | 63.10 Crore | 3,631 |
| 19 Mar, 2025 | 107,999.70 | 110,099.00 | 107,999.70 | 110,099.00 | 109,922.80 | 2,083.60 | 1.93 | 142,383.90 | 102,124.05 | 6,057 | 66.08 Crore | 4,141 |
| 18 Mar, 2025 | 105,500.00 | 107,950.00 | 105,500.00 | 107,850.10 | 107,839.20 | 2,428.40 | 2.3 | 142,383.90 | 102,124.05 | 4,928 | 52.81 Crore | 3,410 |
| 17 Mar, 2025 | 105,200.00 | 106,440.70 | 105,200.00 | 105,400.05 | 105,410.80 | 369.20 | 0.35 | 142,383.90 | 102,124.05 | 3,891 | 41.12 Crore | 2,912 |
| 13 Mar, 2025 | 107,264.25 | 107,264.25 | 104,800.00 | 105,200.00 | 105,041.60 | -2,222.65 | -2.07 | 142,383.90 | 102,124.05 | 9,096 | 96.07 Crore | 5,380 |
| 12 Mar, 2025 | 107,000.00 | 107,475.75 | 106,309.00 | 107,115.80 | 107,264.25 | 729.95 | 0.69 | 142,383.90 | 102,124.05 | 3,589 | 38.38 Crore | 2,709 |
| 11 Mar, 2025 | 106,500.00 | 106,859.95 | 105,576.05 | 106,800.00 | 106,534.30 | -116.30 | -0.11 | 142,383.90 | 102,124.05 | 3,772 | 40.10 Crore | 2,594 |
| 10 Mar, 2025 | 107,839.00 | 108,197.95 | 106,174.75 | 106,407.50 | 106,650.60 | -552.35 | -0.52 | 142,383.90 | 102,124.05 | 5,348 | 57.28 Crore | 3,636 |
| 07 Mar, 2025 | 107,500.00 | 108,650.00 | 107,001.50 | 107,450.00 | 107,202.95 | -592.35 | -0.55 | 142,383.90 | 102,124.05 | 4,698 | 50.63 Crore | 3,488 |
| 06 Mar, 2025 | 106,995.50 | 108,250.00 | 106,500.05 | 107,502.00 | 107,795.30 | 1,989.80 | 1.88 | 142,383.90 | 102,124.05 | 5,969 | 64.17 Crore | 4,321 |
| 05 Mar, 2025 | 102,345.60 | 105,962.50 | 102,124.05 | 105,800.00 | 105,805.50 | 3,146.10 | 3.06 | 142,383.90 | 102,124.05 | 6,770 | 70.74 Crore | 5,102 |
| 04 Mar, 2025 | 104,900.00 | 105,170.25 | 102,351.00 | 102,731.00 | 102,659.40 | -2,510.85 | -2.39 | 142,383.90 | 102,351.00 | 13,881 | 143.81 Crore | 7,837 |
| 03 Mar, 2025 | 105,500.00 | 106,190.85 | 104,025.00 | 105,346.65 | 105,170.25 | -203.45 | -0.19 | 142,383.90 | 103,824.10 | 4,599 | 48.23 Crore | 3,470 |