Historical Price

As on (04 Apr 2026 | 11:26)
Back To Homepage As on (04 Apr 2026 | 11:26)
MRF Ltd
Tyres
BSE Code 500290 ISIN Demat INE883A01011 Book Value 45,018.55 NSE Symbol MRF Div & Yield % 0.19 Market Cap (₹ Cr.) 53627.58 P/E 24.05 EPS 5258.27 Face Value 10
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2026 142,346.75 123,430.50 128,417.90 34.00 28.37 29.91 54,463.87
Feb 2026 152,500.00 131,205.00 141,054.95 35.84 29.98 32.85 59,823.42
Jan 2026 154,000.00 130,000.00 132,166.70 36.59 29.78 30.78 56,053.79
Share Prices Of 2025
Dec 2025 155,500.00 148,000.00 152,761.35 36.43 34.29 35.58 64,788.27
Nov 2025 159,799.95 151,654.95 152,409.85 37.68 35.25 35.49 64,639.20
Oct 2025 163,500.00 145,800.00 157,588.10 38.87 33.31 36.70 66,835.37
Sep 2025 156,250.00 141,000.00 145,868.25 36.45 31.96 33.97 61,864.81
Aug 2025 150,000.00 137,828.40 141,108.65 35.37 31.96 32.86 59,846.20
Jul 2025 153,000.00 141,700.15 147,856.30 36.29 32.84 34.43 62,707.97
Jun 2025 145,730.05 133,000.00 142,367.10 34.48 30.64 33.16 60,379.92
May 2025 147,401.00 129,820.00 138,829.10 34.50 29.20 32.33 58,879.41
Apr 2025 135,659.85 107,388.65 134,651.10 31.83 24.32 31.36 57,107.46
Mar 2025 116,159.65 100,500.00 112,599.90 27.50 22.23 26.22 47,755.23
Feb 2025 115,499.75 103,816.85 105,434.20 24.22 21.16 21.83 44,716.15
Jan 2025 130,640.85 110,100.00 113,603.20 27.33 22.56 23.52 48,180.74
Share Prices Of 2024
Dec 2024 133,500.00 124,334.00 130,640.85 27.83 25.53 27.05 55,406.65
Nov 2024 126,000.00 117,500.00 125,174.25 26.44 23.96 25.92 53,088.19
Oct 2024 140,758.55 120,756.15 122,462.75 29.27 24.63 25.36 51,938.20
Sep 2024 142,297.30 132,548.40 138,502.90 29.74 27.15 28.68 58,741.06
Aug 2024 143,598.95 132,001.05 134,861.95 30.45 25.72 27.92 57,196.88
Jul 2024 142,529.25 126,600.65 142,313.00 29.55 25.34 29.46 60,356.98
Jun 2024 130,700.00 116,414.90 129,464.70 27.32 23.03 26.80 54,907.83
May 2024 135,135.00 123,215.00 125,444.70 28.23 25.24 25.97 53,202.89
Apr 2024 137,916.90 127,436.70 133,006.40 28.92 26.02 27.54 56,409.92
Mar 2024 147,600.00 129,619.50 133,294.00 30.99 26.44 27.60 56,531.89
Feb 2024 151,283.40 136,350.00 145,688.40 93.57 83.62 89.81 61,788.53
Jan 2024 150,000.00 127,380.00 142,505.10 102.76 76.95 87.84 60,438.45
Share Prices Of 2023
Dec 2023 130,065.00 110,896.80 129,565.40 80.48 67.99 79.87 54,950.54
Nov 2023 112,860.80 107,010.00 111,746.90 70.26 65.87 68.88 47,393.46
Oct 2023 113,379.10 106,390.70 108,318.60 71.44 65.07 66.77 45,939.47
Sep 2023 112,671.20 106,892.20 107,279.40 71.67 65.65 66.13 45,498.73
Aug 2023 111,940.00 101,450.00 108,784.30 69.42 59.34 67.06 46,136.98
Jul 2023 103,200.00 99,000.00 102,867.90 63.82 60.96 63.41 43,627.75
Jun 2023 101,599.00 94,006.10 101,244.30 62.85 55.84 62.41 42,939.16
May 2023 99,879.65 88,137.15 97,398.90 62.91 54.05 60.04 41,308.27
Apr 2023 89,244.20 83,504.95 88,951.70 55.19 51.15 54.83 37,725.69
Mar 2023 87,777.75 81,390.95 84,046.95 55.45 49.08 51.81 35,645.51
Feb 2023 93,219.90 84,612.20 85,145.85 74.75 67.11 67.96 36,111.57
Jan 2023 94,402.95 87,000.00 90,896.65 75.54 68.42 72.55 38,550.57
Share Prices Of 2022
Dec 2022 95,150.00 85,148.95 88,531.10 76.28 66.02 70.66 37,547.31
Nov 2022 95,954.35 85,208.80 93,556.00 77.42 66.30 74.67 39,678.44
Oct 2022 91,200.00 80,110.10 90,792.60 73.12 63.47 72.46 38,506.44
Sep 2022 93,855.00 78,000.00 81,832.70 75.80 61.56 65.31 34,706.42
Aug 2022 89,333.00 82,185.50 85,306.30 71.83 64.76 68.09 36,179.62
Jul 2022 83,957.60 70,294.25 83,784.50 67.15 54.64 66.87 35,534.20
Jun 2022 77,500.00 65,900.05 70,734.25 62.84 51.06 56.46 29,999.41
May 2022 78,138.50 66,685.10 77,656.85 62.75 52.52 61.98 32,935.38
Apr 2022 73,317.50 65,085.50 72,688.60 59.02 50.95 58.02 30,828.27
Mar 2022 69,922.60 63,800.05 64,973.35 58.23 49.14 51.86 27,556.13
Feb 2022 72,746.95 62,944.50 65,715.80 25.07 20.97 22.26 27,871.01
Jan 2022 77,255.75 69,500.00 72,181.50 26.49 23.14 24.45 30,613.21