MRF LIMITED (mrf)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 129110.0 | 129110.0 | 129110.0 | 129110.0 | 75 |
| 2025-04-25 15:28:00 | 129115.0 | 129115.0 | 129110.0 | 129110.0 | 35 |
| 2025-04-25 15:27:00 | 129155.0 | 129155.0 | 129115.0 | 129115.0 | 20 |
| 2025-04-25 15:26:00 | 129200.0 | 129200.0 | 129155.0 | 129155.0 | 40 |
| 2025-04-25 15:25:00 | 129150.0 | 129200.0 | 129150.0 | 129200.0 | 65 |
| 2025-04-25 15:24:00 | 129200.0 | 129205.0 | 129150.0 | 129150.0 | 45 |
| 2025-04-25 15:23:00 | 129250.0 | 129250.0 | 129200.0 | 129200.0 | 25 |
| 2025-04-25 15:22:00 | 129200.0 | 129250.0 | 129200.0 | 129215.0 | 25 |
| 2025-04-25 15:21:00 | 129185.0 | 129200.0 | 129105.0 | 129200.0 | 20 |
| 2025-04-25 15:20:00 | 129245.0 | 129265.0 | 129135.0 | 129185.0 | 80 |
| 2025-04-25 15:19:00 | 129310.0 | 129310.0 | 129300.0 | 129300.0 | 30 |
| 2025-04-25 15:18:00 | 129340.0 | 129340.0 | 129310.0 | 129310.0 | 5 |
| 2025-04-25 15:17:00 | 129285.0 | 129340.0 | 129255.0 | 129340.0 | 30 |
| 2025-04-25 15:16:00 | 129315.0 | 129315.0 | 129285.0 | 129285.0 | 15 |
| 2025-04-25 15:15:00 | 129390.0 | 129390.0 | 129315.0 | 129315.0 | 15 |
| 2025-04-25 15:14:00 | 129445.0 | 129445.0 | 129350.0 | 129390.0 | 80 |
| 2025-04-25 15:13:00 | 129550.0 | 129555.0 | 129445.0 | 129445.0 | 30 |
| 2025-04-25 15:12:00 | 129655.0 | 129655.0 | 129550.0 | 129550.0 | 35 |
| 2025-04-25 15:11:00 | 129655.0 | 129655.0 | 129655.0 | 129655.0 | 0 |
| 2025-04-25 15:10:00 | 129640.0 | 129655.0 | 129595.0 | 129655.0 | 40 |
| 2025-04-25 15:09:00 | 129600.0 | 129600.0 | 129600.0 | 129600.0 | 0 |
| 2025-04-25 15:08:00 | 129550.0 | 129600.0 | 129550.0 | 129600.0 | 30 |
| 2025-04-25 15:07:00 | 129600.0 | 129600.0 | 129545.0 | 129545.0 | 15 |
| 2025-04-25 15:06:00 | 129665.0 | 129665.0 | 129600.0 | 129600.0 | 20 |
| 2025-04-25 15:05:00 | 129660.0 | 129665.0 | 129660.0 | 129665.0 | 15 |
| 2025-04-25 15:04:00 | 129600.0 | 129670.0 | 129600.0 | 129660.0 | 20 |
| 2025-04-25 15:03:00 | 129615.0 | 129615.0 | 129600.0 | 129600.0 | 5 |
| 2025-04-25 15:02:00 | 129680.0 | 129680.0 | 129615.0 | 129615.0 | 10 |
| 2025-04-25 15:01:00 | 129650.0 | 129680.0 | 129650.0 | 129680.0 | 20 |
| 2025-04-25 15:00:00 | 129550.0 | 129650.0 | 129550.0 | 129650.0 | 25 |
| 2025-04-25 14:59:00 | 129655.0 | 129655.0 | 129550.0 | 129550.0 | 10 |
| 2025-04-25 14:58:00 | 129580.0 | 129655.0 | 129580.0 | 129655.0 | 30 |
| 2025-04-25 14:57:00 | 129565.0 | 129580.0 | 129565.0 | 129580.0 | 45 |
| 2025-04-25 14:56:00 | 129660.0 | 129660.0 | 129660.0 | 129660.0 | 0 |
| 2025-04-25 14:55:00 | 129630.0 | 129660.0 | 129630.0 | 129660.0 | 15 |
| 2025-04-25 14:54:00 | 129630.0 | 129630.0 | 129630.0 | 129630.0 | 0 |
| 2025-04-25 14:53:00 | 129540.0 | 129630.0 | 129540.0 | 129630.0 | 20 |
| 2025-04-25 14:52:00 | 129485.0 | 129540.0 | 129485.0 | 129540.0 | 25 |
| 2025-04-25 14:51:00 | 129545.0 | 129545.0 | 129485.0 | 129485.0 | 5 |
| 2025-04-25 14:50:00 | 129545.0 | 129545.0 | 129545.0 | 129545.0 | 0 |
| 2025-04-25 14:49:00 | 129370.0 | 129580.0 | 129370.0 | 129545.0 | 40 |
| 2025-04-25 14:48:00 | 129315.0 | 129370.0 | 129105.0 | 129370.0 | 125 |
| 2025-04-25 14:47:00 | 129290.0 | 129290.0 | 129290.0 | 129290.0 | 0 |
| 2025-04-25 14:46:00 | 129255.0 | 129325.0 | 129255.0 | 129290.0 | 25 |
| 2025-04-25 14:45:00 | 129255.0 | 129255.0 | 129255.0 | 129255.0 | 0 |
| 2025-04-25 14:44:00 | 129255.0 | 129255.0 | 129255.0 | 129255.0 | 0 |
| 2025-04-25 14:43:00 | 129305.0 | 129305.0 | 129255.0 | 129255.0 | 5 |
| 2025-04-25 14:42:00 | 129305.0 | 129305.0 | 129305.0 | 129305.0 | 0 |
| 2025-04-25 14:41:00 | 129240.0 | 129305.0 | 129240.0 | 129305.0 | 10 |
| 2025-04-25 14:40:00 | 129350.0 | 129350.0 | 129240.0 | 129240.0 | 10 |
| 2025-04-25 14:39:00 | 129275.0 | 129350.0 | 129275.0 | 129350.0 | 35 |
| 2025-04-25 14:38:00 | 129235.0 | 129275.0 | 129055.0 | 129275.0 | 50 |
| 2025-04-25 14:37:00 | 129270.0 | 129270.0 | 129235.0 | 129235.0 | 5 |
| 2025-04-25 14:36:00 | 129335.0 | 129335.0 | 129270.0 | 129270.0 | 50 |
| 2025-04-25 14:35:00 | 129295.0 | 129335.0 | 129295.0 | 129335.0 | 5 |
| 2025-04-25 14:34:00 | 129295.0 | 129295.0 | 129295.0 | 129295.0 | 0 |
| 2025-04-25 14:33:00 | 129395.0 | 129395.0 | 129295.0 | 129295.0 | 25 |
| 2025-04-25 14:32:00 | 129395.0 | 129395.0 | 129395.0 | 129395.0 | 5 |
| 2025-04-25 14:31:00 | 129435.0 | 129435.0 | 129340.0 | 129395.0 | 15 |
| 2025-04-25 14:30:00 | 129410.0 | 129435.0 | 129410.0 | 129435.0 | 10 |
| 2025-04-25 14:29:00 | 129460.0 | 129460.0 | 129410.0 | 129410.0 | 10 |
| 2025-04-25 14:28:00 | 129460.0 | 129460.0 | 129460.0 | 129460.0 | 0 |
| 2025-04-25 14:27:00 | 129460.0 | 129460.0 | 129460.0 | 129460.0 | 0 |
| 2025-04-25 14:26:00 | 129460.0 | 129460.0 | 129460.0 | 129460.0 | 0 |
| 2025-04-25 14:25:00 | 129515.0 | 129515.0 | 129460.0 | 129460.0 | 5 |
| 2025-04-25 14:24:00 | 129290.0 | 129515.0 | 129290.0 | 129515.0 | 10 |
| 2025-04-25 14:23:00 | 129385.0 | 129385.0 | 129290.0 | 129290.0 | 35 |
| 2025-04-25 14:22:00 | 129455.0 | 129455.0 | 129385.0 | 129385.0 | 30 |
| 2025-04-25 14:21:00 | 129610.0 | 129610.0 | 129455.0 | 129455.0 | 5 |
| 2025-04-25 14:20:00 | 129560.0 | 129610.0 | 129560.0 | 129610.0 | 10 |
| 2025-04-25 14:19:00 | 129575.0 | 129575.0 | 129575.0 | 129575.0 | 0 |
| 2025-04-25 14:18:00 | 129580.0 | 129580.0 | 129575.0 | 129575.0 | 5 |
| 2025-04-25 14:17:00 | 129500.0 | 129580.0 | 129500.0 | 129580.0 | 5 |
| 2025-04-25 14:16:00 | 129500.0 | 129500.0 | 129500.0 | 129500.0 | 0 |
| 2025-04-25 14:15:00 | 129430.0 | 129500.0 | 129430.0 | 129500.0 | 10 |
| 2025-04-25 14:14:00 | 129430.0 | 129430.0 | 129430.0 | 129430.0 | 0 |
| 2025-04-25 14:13:00 | 129365.0 | 129430.0 | 129365.0 | 129430.0 | 10 |
| 2025-04-25 14:12:00 | 129470.0 | 129470.0 | 129365.0 | 129365.0 | 15 |
| 2025-04-25 14:11:00 | 129450.0 | 129470.0 | 129450.0 | 129470.0 | 10 |
| 2025-04-25 14:10:00 | 129450.0 | 129450.0 | 129450.0 | 129450.0 | 5 |
| 2025-04-25 14:09:00 | 129715.0 | 129715.0 | 129385.0 | 129385.0 | 30 |
| 2025-04-25 14:08:00 | 129845.0 | 129845.0 | 129715.0 | 129715.0 | 10 |
| 2025-04-25 14:07:00 | 129890.0 | 129890.0 | 129845.0 | 129845.0 | 10 |
| 2025-04-25 14:06:00 | 129890.0 | 129890.0 | 129890.0 | 129890.0 | 10 |
| 2025-04-25 14:05:00 | 130030.0 | 130030.0 | 130030.0 | 130030.0 | 0 |
| 2025-04-25 14:04:00 | 130030.0 | 130030.0 | 130030.0 | 130030.0 | 10 |
| 2025-04-25 14:03:00 | 130100.0 | 130100.0 | 130030.0 | 130030.0 | 10 |
| 2025-04-25 14:02:00 | 130135.0 | 130135.0 | 130135.0 | 130135.0 | 0 |
| 2025-04-25 14:01:00 | 130270.0 | 130270.0 | 130135.0 | 130135.0 | 20 |
| 2025-04-25 14:00:00 | 130325.0 | 130325.0 | 130270.0 | 130270.0 | 165 |
| 2025-04-25 13:59:00 | 130135.0 | 130135.0 | 130135.0 | 130135.0 | 0 |
| 2025-04-25 13:58:00 | 130135.0 | 130135.0 | 130135.0 | 130135.0 | 0 |
| 2025-04-25 13:57:00 | 130050.0 | 130135.0 | 130050.0 | 130135.0 | 15 |
| 2025-04-25 13:56:00 | 129985.0 | 130050.0 | 129985.0 | 130050.0 | 15 |
| 2025-04-25 13:55:00 | 130020.0 | 130020.0 | 129985.0 | 129985.0 | 5 |
| 2025-04-25 13:54:00 | 130020.0 | 130020.0 | 130020.0 | 130020.0 | 0 |
| 2025-04-25 13:53:00 | 130020.0 | 130020.0 | 130020.0 | 130020.0 | 30 |
| 2025-04-25 13:52:00 | 130055.0 | 130100.0 | 130020.0 | 130020.0 | 5 |
| 2025-04-25 13:51:00 | 130055.0 | 130055.0 | 130055.0 | 130055.0 | 0 |
| 2025-04-25 13:50:00 | 129985.0 | 130055.0 | 129985.0 | 130055.0 | 30 |