MRF LTD - Price History
Monthly price history for MRF.NS (MRF LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹129,143.60 | ₹129,143.60 |
| April 2024 | ₹133,019.45 | ₹133,019.45 |
| March 2024 | ₹133,387.34 | ₹133,387.34 |
| February 2024 | ₹146,081.55 | ₹146,081.55 |
| January 2024 | ₹142,574.53 | ₹142,577.41 |
| December 2023 | ₹129,576.64 | ₹129,579.25 |
| November 2023 | ₹111,680.75 | ₹111,683 |
| October 2023 | ₹108,292.67 | ₹108,297.80 |
| September 2023 | ₹107,290.52 | ₹107,295.60 |
| August 2023 | ₹108,681.10 | ₹108,686.25 |
| July 2023 | ₹102,951.37 | ₹102,956.25 |
| June 2023 | ₹101,089.11 | ₹101,260.50 |
| May 2023 | ₹97,047.16 | ₹97,211.70 |
| April 2023 | ₹88,856.15 | ₹89,006.80 |
| March 2023 | ₹83,904.94 | ₹84,047.20 |
| February 2023 | ₹85,112.30 | ₹85,256.60 |
| January 2023 | ₹90,712.53 | ₹90,869.40 |
| December 2022 | ₹88,382.61 | ₹88,535.45 |
| November 2022 | ₹93,396.04 | ₹93,557.55 |
| October 2022 | ₹90,607.21 | ₹90,767 |
| September 2022 | ₹81,510.80 | ₹81,654.55 |
| August 2022 | ₹85,214.67 | ₹85,364.95 |
| July 2022 | ₹83,670.59 | ₹83,818.15 |
| June 2022 | ₹70,549.28 | ₹70,800.90 |
| May 2022 | ₹77,373.49 | ₹77,649.45 |
| April 2022 | ₹72,470.52 | ₹72,729 |
| March 2022 | ₹64,791.02 | ₹65,022.10 |
| February 2022 | ₹65,507.31 | ₹65,740.95 |
| January 2022 | ₹71,888.43 | ₹72,148.10 |
| December 2021 | ₹73,074.05 | ₹73,338 |
| November 2021 | ₹74,362.19 | ₹74,630.80 |
| October 2021 | ₹77,026.96 | ₹77,308.15 |
| September 2021 | ₹79,086.84 | ₹79,375.55 |
| August 2021 | ₹79,452.70 | ₹79,742.75 |
| July 2021 | ₹79,567.67 | ₹79,907.45 |
| June 2021 | ₹79,738.99 | ₹80,079.50 |
| May 2021 | ₹83,285.74 | ₹83,641.40 |
| April 2021 | ₹80,377.31 | ₹80,720.55 |
| March 2021 | ₹81,909.67 | ₹82,259.45 |
| February 2021 | ₹84,138.85 | ₹84,498.15 |
| January 2021 | ₹83,708.87 | ₹84,069.15 |
| December 2020 | ₹75,425.82 | ₹75,750.45 |
| November 2020 | ₹77,405.50 | ₹77,738.65 |
| October 2020 | ₹65,020.76 | ₹65,303.25 |
| September 2020 | ₹59,314.50 | ₹59,572.20 |
| August 2020 | ₹57,644.97 | ₹57,987.45 |
| July 2020 | ₹60,687.99 | ₹61,048.55 |
| June 2020 | ₹66,877.17 | ₹67,274.50 |
| May 2020 | ₹58,763.97 | ₹59,113.10 |
| April 2020 | ₹60,153.27 | ₹60,510.65 |
| March 2020 | ₹57,820.93 | ₹58,164.45 |
| February 2020 | ₹66,001.08 | ₹66,393.20 |
| January 2020 | ₹69,260.35 | ₹69,674.75 |
| December 2019 | ₹65,935.79 | ₹66,330.30 |
| November 2019 | ₹63,019.99 | ₹63,397.05 |
| October 2019 | ₹65,280.04 | ₹65,673.75 |
| September 2019 | ₹62,912.12 | ₹63,291.55 |
| August 2019 | ₹58,238.81 | ₹58,590.05 |
| July 2019 | ₹53,174.05 | ₹53,548.75 |
| June 2019 | ₹56,213.49 | ₹56,609.60 |
| May 2019 | ₹54,878.40 | ₹55,265.10 |
| April 2019 | ₹52,534.81 | ₹52,905 |
| March 2019 | ₹55,903.02 | ₹56,296.95 |
| February 2019 | ₹56,441.83 | ₹56,839.55 |
| January 2019 | ₹60,857.10 | ₹61,289.20 |
| December 2018 | ₹66,512.44 | ₹66,984.70 |
| November 2018 | ₹66,857.35 | ₹67,332.05 |
| October 2018 | ₹64,040.90 | ₹64,498.55 |
| September 2018 | ₹63,147.29 | ₹63,598.55 |
| August 2018 | ₹73,501.49 | ₹74,026.75 |
| July 2018 | ₹78,872.71 | ₹79,490.35 |
| June 2018 | ₹74,391.90 | ₹74,974.45 |
| May 2018 | ₹75,145.60 | ₹75,734.05 |
| April 2018 | ₹79,312.37 | ₹79,933.45 |
| March 2018 | ₹71,949.82 | ₹72,513.25 |
| February 2018 | ₹72,821.35 | ₹73,391.60 |
| January 2018 | ₹67,581.22 | ₹68,113.35 |
| December 2017 | ₹71,791.77 | ₹72,357.05 |
| November 2017 | ₹68,047.70 | ₹68,583.50 |
| October 2017 | ₹65,900.65 | ₹66,422.45 |
| September 2017 | ₹62,510.35 | ₹63,005.30 |
| August 2017 | ₹63,586.13 | ₹64,089.60 |
| July 2017 | ₹68,655.14 | ₹69,198.75 |
| June 2017 | ₹67,736.85 | ₹68,325.90 |
| May 2017 | ₹64,993.90 | ₹65,559.10 |
| April 2017 | ₹67,323.74 | ₹67,909.20 |
| March 2017 | ₹60,428.95 | ₹60,954.45 |
| February 2017 | ₹51,388.17 | ₹51,835.05 |
| January 2017 | ₹51,211.11 | ₹51,659.50 |
| December 2016 | ₹48,481.16 | ₹48,905.65 |
| November 2016 | ₹49,466.98 | ₹49,900.10 |
| October 2016 | ₹47,536.50 | ₹47,955.55 |
| September 2016 | ₹50,428.02 | ₹50,872.55 |
| August 2016 | ₹37,104.71 | ₹37,431.80 |
| July 2016 | ₹33,455.45 | ₹33,844.15 |
| June 2016 | ₹32,697.75 | ₹33,077.65 |
| May 2016 | ₹33,386.55 | ₹33,774.45 |
| April 2016 | ₹33,399.70 | ₹33,787.75 |
| March 2016 | ₹37,856.91 | ₹38,296.75 |
| February 2016 | ₹32,173.25 | ₹32,547.05 |
| January 2016 | ₹35,217.08 | ₹35,626.25 |
| December 2015 | ₹39,419.51 | ₹39,877.50 |
| November 2015 | ₹38,403.81 | ₹38,850 |
| October 2015 | ₹39,291.83 | ₹39,751.40 |
| September 2015 | ₹41,451.12 | ₹41,935.95 |
| August 2015 | ₹39,925.22 | ₹40,392.20 |
| July 2015 | ₹40,364.43 | ₹40,839.25 |
| June 2015 | ₹33,832.87 | ₹34,230.85 |
| May 2015 | ₹35,457.21 | ₹35,874.30 |
| April 2015 | ₹36,237.88 | ₹36,664.15 |
| March 2015 | ₹38,300.12 | ₹38,750.65 |
| February 2015 | ₹40,721.73 | ₹41,200.75 |
| January 2015 | ₹39,528.55 | ₹40,036.90 |
| December 2014 | ₹37,437.10 | ₹37,918.55 |
| November 2014 | ₹33,117.80 | ₹33,543.70 |
| October 2014 | ₹30,915.16 | ₹31,315.65 |
| September 2014 | ₹32,263.99 | ₹32,681.95 |
| August 2014 | ₹23,723.62 | ₹24,030.95 |
| July 2014 | ₹23,035.84 | ₹23,337.20 |
| June 2014 | ₹23,306.70 | ₹23,611.60 |
| May 2014 | ₹22,439.74 | ₹22,733.30 |
| April 2014 | ₹20,263.46 | ₹20,528.55 |
| March 2014 | ₹21,507.39 | ₹21,788.75 |
| February 2014 | ₹18,840.28 | ₹19,086.75 |
| January 2014 | ₹19,183 | ₹19,433.95 |
| December 2013 | ₹19,090.13 | ₹19,364.40 |
| November 2013 | ₹17,103.18 | ₹17,348.90 |
| October 2013 | ₹15,525.21 | ₹15,751.10 |
| September 2013 | ₹13,193.09 | ₹13,385.05 |
| August 2013 | ₹12,709.04 | ₹12,893.95 |
| July 2013 | ₹13,024.83 | ₹13,217.45 |
| June 2013 | ₹12,737.78 | ₹12,926.15 |
| May 2013 | ₹14,678.03 | ₹14,895.10 |
| April 2013 | ₹13,184.37 | ₹13,379.35 |
| March 2013 | ₹11,797.33 | ₹11,971.80 |
| February 2013 | ₹11,261.21 | ₹11,427.75 |
| January 2013 | ₹12,947.38 | ₹13,138.85 |
| December 2012 | ₹12,613.76 | ₹12,818.95 |
| November 2012 | ₹10,768.53 | ₹10,943.70 |
| October 2012 | ₹9,998.30 | ₹10,163.90 |
| September 2012 | ₹10,105.38 | ₹10,272.75 |
| August 2012 | ₹9,884.93 | ₹10,048.65 |
| July 2012 | ₹9,433.23 | ₹9,592.25 |
| June 2012 | ₹9,866.33 | ₹10,032.65 |
| May 2012 | ₹10,734.44 | ₹10,915.40 |
| April 2012 | ₹11,286.83 | ₹11,477.10 |
| March 2012 | ₹9,767.99 | ₹9,932.65 |
| February 2012 | ₹9,695.70 | ₹9,859.15 |
| January 2012 | ₹7,773.75 | ₹7,904.80 |
| December 2011 | ₹6,845.86 | ₹6,979.20 |
| November 2011 | ₹6,828.64 | ₹6,961.65 |
| October 2011 | ₹6,689.75 | ₹6,823.10 |
| September 2011 | ₹6,488.36 | ₹6,617.70 |
| August 2011 | ₹6,489.78 | ₹6,619.15 |
| July 2011 | ₹7,065.01 | ₹7,208.85 |
| June 2011 | ₹6,563.86 | ₹6,697.50 |
| May 2011 | ₹6,651.82 | ₹6,787.25 |
| April 2011 | ₹6,981.16 | ₹7,123.30 |
| March 2011 | ₹6,145.97 | ₹6,271.10 |
| February 2011 | ₹5,550.49 | ₹5,663.50 |
| January 2011 | ₹5,938.30 | ₹6,059.20 |
| December 2010 | ₹7,032.25 | ₹7,202.50 |
| November 2010 | ₹7,667.86 | ₹7,853.50 |
| October 2010 | ₹9,081.70 | ₹9,304.55 |
| September 2010 | ₹8,549.65 | ₹8,759.45 |
| August 2010 | ₹7,412.07 | ₹7,593.95 |
| July 2010 | ₹7,151.14 | ₹7,329.55 |
| June 2010 | ₹7,559.41 | ₹7,748 |
| May 2010 | ₹7,148.90 | ₹7,327.25 |
| April 2010 | ₹6,914.25 | ₹7,086.75 |
| March 2010 | ₹6,619.21 | ₹6,784.35 |
| February 2010 | ₹5,521.84 | ₹5,659.60 |
| January 2010 | ₹5,642.54 | ₹5,802.95 |
| December 2009 | ₹5,878.82 | ₹6,045.95 |
| November 2009 | ₹5,795.35 | ₹5,960.10 |
| October 2009 | ₹5,140.86 | ₹5,289.85 |
| September 2009 | ₹5,584.60 | ₹5,746.45 |
| August 2009 | ₹4,167.03 | ₹4,287.80 |
| July 2009 | ₹4,507.17 | ₹4,640.80 |
| June 2009 | ₹3,290.35 | ₹3,387.90 |
| May 2009 | ₹3,070.86 | ₹3,161.90 |
| April 2009 | ₹2,146.36 | ₹2,210 |
| March 2009 | ₹1,688.68 | ₹1,738.75 |
| February 2009 | ₹1,585.44 | ₹1,647.40 |
| January 2009 | ₹1,624.51 | ₹1,688 |
| December 2008 | ₹1,927.80 | ₹2,003.15 |
| November 2008 | ₹1,628.89 | ₹1,692.55 |
| October 2008 | ₹1,941.44 | ₹2,020.20 |
| September 2008 | ₹2,961.26 | ₹3,081.40 |
| August 2008 | ₹3,420.77 | ₹3,559.55 |
| July 2008 | ₹3,264.98 | ₹3,400.45 |
| June 2008 | ₹3,281.16 | ₹3,417.30 |
| May 2008 | ₹3,905.26 | ₹4,067.30 |
| April 2008 | ₹4,365.71 | ₹4,546.85 |
| March 2008 | ₹3,830.13 | ₹3,989.05 |
| February 2008 | ₹4,401.51 | ₹4,598.75 |
| January 2008 | ₹4,666.77 | ₹4,875.90 |
| December 2007 | ₹6,887.46 | ₹7,196.10 |
| November 2007 | ₹6,759.49 | ₹7,062.40 |
| October 2007 | ₹7,799.69 | ₹8,152.70 |
| September 2007 | ₹3,597.14 | ₹3,759.95 |
| August 2007 | ₹3,672.48 | ₹3,838.70 |
| July 2007 | ₹3,897.36 | ₹4,076.95 |
| June 2007 | ₹3,859.36 | ₹4,037.20 |
| May 2007 | ₹3,959.44 | ₹4,141.90 |
| April 2007 | ₹3,511.54 | ₹3,673.35 |
| March 2007 | ₹3,199.66 | ₹3,347.10 |
| February 2007 | ₹3,530.67 | ₹3,708.85 |
| January 2007 | ₹3,877.85 | ₹4,073.55 |
| December 2006 | ₹4,086.95 | ₹4,293.20 |
| November 2006 | ₹4,359.88 | ₹4,579.90 |
| October 2006 | ₹3,982.54 | ₹4,186.30 |
| September 2006 | ₹3,685.01 | ₹3,873.55 |
| August 2006 | ₹3,535.80 | ₹3,716.70 |
| July 2006 | ₹2,794.62 | ₹2,940.60 |
| June 2006 | ₹2,292.21 | ₹2,411.95 |
| May 2006 | ₹2,679.39 | ₹2,819.35 |
| April 2006 | ₹3,267.85 | ₹3,438.55 |
| March 2006 | ₹2,947.82 | ₹3,101.80 |
| February 2006 | ₹2,894.84 | ₹3,059.70 |
| January 2006 | ₹2,652.49 | ₹2,803.55 |
| December 2005 | ₹2,600.36 | ₹2,748.45 |
| November 2005 | ₹2,695.82 | ₹2,849.35 |
| October 2005 | ₹2,592.32 | ₹2,739.95 |
| September 2005 | ₹2,967.12 | ₹3,139.55 |
| August 2005 | ₹2,843.55 | ₹3,008.80 |
| July 2005 | ₹2,205.34 | ₹2,336.50 |
| June 2005 | ₹2,312.84 | ₹2,450.40 |
| May 2005 | ₹2,364.61 | ₹2,505.25 |
| April 2005 | ₹2,501.19 | ₹2,649.95 |
| March 2005 | ₹2,782.56 | ₹2,948.05 |
| February 2005 | ₹2,629.33 | ₹2,799.45 |
| January 2005 | ₹2,269.23 | ₹2,416.05 |
| December 2004 | ₹2,274.30 | ₹2,421.45 |
| November 2004 | ₹2,061.05 | ₹2,194.40 |
| October 2004 | ₹1,894.10 | ₹2,019.65 |
| September 2004 | ₹1,914.88 | ₹2,041.80 |
| August 2004 | ₹1,832.91 | ₹1,954.40 |
| July 2004 | ₹1,308.02 | ₹1,397.70 |
| June 2004 | ₹1,251.96 | ₹1,337.80 |
| May 2004 | ₹1,215.70 | ₹1,299.05 |
| April 2004 | ₹1,457.05 | ₹1,556.95 |
| March 2004 | ₹1,389.34 | ₹1,484.60 |
| February 2004 | ₹1,756.94 | ₹1,877.40 |
| January 2004 | ₹1,719.51 | ₹1,851.55 |
| December 2003 | ₹2,132.82 | ₹2,296.60 |
| November 2003 | ₹1,719.41 | ₹1,851.45 |
| October 2003 | ₹1,579.28 | ₹1,700.55 |
| September 2003 | ₹1,378.72 | ₹1,484.60 |
| August 2003 | ₹1,329.69 | ₹1,431.80 |
| July 2003 | ₹1,236.75 | ₹1,334.50 |
| June 2003 | ₹1,143.80 | ₹1,234.20 |
| May 2003 | ₹1,204.32 | ₹1,299.50 |
| April 2003 | ₹940.24 | ₹1,014.55 |
| March 2003 | ₹794 | ₹856.75 |
| February 2003 | ₹814.42 | ₹892.50 |
| January 2003 | ₹812.78 | ₹890.70 |
| December 2002 | ₹829.57 | ₹909.10 |
| November 2002 | ₹778.38 | ₹853 |
| October 2002 | ₹740.91 | ₹814.85 |
| September 2002 | ₹817.92 | ₹899.55 |
| August 2002 | ₹819.79 | ₹901.60 |
| July 2002 | ₹806.32 | ₹889.75 |
| June 2002 | ₹798.59 | ₹881.20 |
| May 2002 | ₹720.47 | ₹795 |
| April 2002 | ₹787.48 | ₹868.95 |
| March 2002 | ₹738.59 | ₹815 |
| February 2002 | ₹753.09 | ₹831 |
| January 2002 | ₹692.37 | ₹764 |
| December 2001 | ₹652.50 | ₹720 |
| November 2001 | ₹725 | ₹800 |
| October 2001 | ₹437.81 | ₹483.10 |
| September 2001 | ₹443.61 | ₹489.50 |
| August 2001 | ₹439.53 | ₹485 |
| July 2001 | ₹465.77 | ₹513.95 |
| June 2001 | ₹507.05 | ₹559.50 |
| May 2001 | ₹616.25 | ₹680 |
| April 2001 | ₹657.03 | ₹725 |
| March 2001 | ₹721.37 | ₹796 |
| February 2001 | ₹849.15 | ₹937 |
| January 2001 | ₹1,044 | ₹1,152 |
| December 2000 | ₹1,096.56 | ₹1,210 |
| November 2000 | ₹983.28 | ₹1,085 |
| October 2000 | ₹853.69 | ₹942 |
| September 2000 | ₹830.98 | ₹916.95 |
| August 2000 | ₹903.53 | ₹997 |
| July 2000 | ₹975.12 | ₹1,076 |
| June 2000 | ₹1,246.09 | ₹1,375 |
| May 2000 | ₹1,241.56 | ₹1,370 |
| April 2000 | ₹946.12 | ₹1,044 |
| March 2000 | ₹1,246.09 | ₹1,375 |
| February 2000 | ₹1,720.96 | ₹1,899 |
| January 2000 | ₹1,903.12 | ₹2,100 |
| December 1999 | ₹1,975.62 | ₹2,180 |
| November 1999 | ₹2,018.26 | ₹2,227.05 |
| October 1999 | ₹1,984.68 | ₹2,190 |
| September 1999 | ₹2,076.76 | ₹2,291.60 |
| August 1999 | ₹2,138.84 | ₹2,360.10 |
| July 1999 | ₹2,093.43 | ₹2,310 |
| June 1999 | ₹1,729.12 | ₹1,908 |
| May 1999 | ₹1,504.37 | ₹1,660 |
| April 1999 | ₹1,479.86 | ₹1,632.95 |
| March 1999 | ₹1,755.86 | ₹1,937.50 |
| February 1999 | ₹1,723.68 | ₹1,902 |
| January 1999 | ₹1,657.53 | ₹1,829 |
| December 1998 | ₹1,293.22 | ₹1,427 |
| November 1998 | ₹1,290.50 | ₹1,424 |
| October 1998 | ₹1,350.31 | ₹1,490 |
| September 1998 | ₹1,477.18 | ₹1,630 |
| August 1998 | ₹1,540.62 | ₹1,700 |
| July 1998 | ₹1,724.82 | ₹1,903.25 |
| June 1998 | ₹1,721.87 | ₹1,900 |
| May 1998 | ₹2,173.18 | ₹2,398 |
| April 1998 | ₹1,932.12 | ₹2,132 |
| March 1998 | ₹1,750.01 | ₹1,931.05 |
| February 1998 | ₹1,718.25 | ₹1,896 |
| January 1998 | ₹1,667.50 | ₹1,840 |
| December 1997 | ₹1,793.46 | ₹1,979 |
| November 1997 | ₹2,061.71 | ₹2,275 |
| October 1997 | ₹2,356.24 | ₹2,600 |
| September 1997 | ₹2,673.43 | ₹2,950 |
| August 1997 | ₹2,718.74 | ₹3,000 |
| July 1997 | ₹2,754.99 | ₹3,040 |
| June 1997 | ₹2,677.96 | ₹2,955 |
| May 1997 | ₹2,854.68 | ₹3,150 |
| April 1997 | ₹2,587.34 | ₹2,855 |
| March 1997 | ₹2,632.65 | ₹2,905 |
| February 1997 | ₹2,854.68 | ₹3,150 |
| January 1997 | ₹2,696.09 | ₹2,975 |
| December 1996 | ₹2,561.06 | ₹2,826 |
| November 1996 | ₹2,537.49 | ₹2,800 |
| October 1996 | ₹2,718.74 | ₹3,000 |
| September 1996 | ₹2,605.46 | ₹2,875 |
| August 1996 | ₹2,813.90 | ₹3,105 |
| July 1996 | ₹2,809.37 | ₹3,100 |
| June 1996 | ₹3,194.52 | ₹3,525 |
| May 1996 | ₹2,881.87 | ₹3,180 |
| April 1996 | ₹2,628.12 | ₹2,900 |
| March 1996 | ₹2,609.99 | ₹2,880 |
| February 1996 | ₹2,161.40 | ₹2,385 |
| January 1996 | ₹1,685.62 | ₹1,860 |
| December 1995 | ₹1,630.34 | ₹1,799 |
| November 1995 | ₹1,495.31 | ₹1,650 |
| October 1995 | ₹1,622.18 | ₹1,790 |
| September 1995 | ₹1,676.56 | ₹1,850 |
| August 1995 | ₹1,676.56 | ₹1,850 |
| July 1995 | ₹1,563.28 | ₹1,725 |
| June 1995 | ₹1,540.62 | ₹1,700 |
| May 1995 | ₹1,676.56 | ₹1,850 |
| April 1995 | ₹1,812.50 | ₹2,000 |
| March 1995 | ₹1,993.74 | ₹2,200 |
| February 1995 | ₹1,948.43 | ₹2,150 |
| January 1995 | ₹2,039.06 | ₹2,250 |
MRF.NS
Price: ₹129,143.60
52 week price:
Dividend Yield: 0.14%
5-year range yield:
Forward Dividend Yield: 0.00%
Payout Ratio: 0.13%
Payout Ratio Range:
Dividend Per Share: 6.00 INR
Earnings Per Share: 4911.01 INR
P/E Ratio: 35.85
Exchange: NSI
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 536.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%