Mufin Green Finance Limited (BOM:542774)
India · Delayed Price · Currency is INR 139.40
+0.20 (0.14%)
At close: Aug 21, 2026
Mufin Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 140.20 | 141.30 | 138.45 | 139.40 | 139.40 | 0.14% | 33,968 |
| Aug 20, 2026 | 136.50 | 140.45 | 135.00 | 139.20 | 139.20 | 3.00% | 99,788 |
| Aug 19, 2026 | 136.00 | 137.95 | 134.70 | 135.15 | 135.15 | -0.41% | 19,887 |
| Aug 18, 2026 | 136.10 | 136.75 | 135.20 | 135.70 | 135.70 | 0.07% | 27,287 |
| Aug 17, 2026 | 137.00 | 138.95 | 135.40 | 135.60 | 135.60 | 0.15% | 26,103 |
| Aug 14, 2026 | 137.60 | 138.15 | 135.00 | 135.40 | 135.40 | -0.66% | 19,991 |
| Aug 13, 2026 | 136.60 | 139.45 | 135.65 | 136.30 | 136.30 | 0.26% | 78,427 |
| Aug 12, 2026 | 143.90 | 143.90 | 131.90 | 135.95 | 135.95 | 0.22% | 146,557 |
| Aug 11, 2026 | 137.70 | 139.50 | 134.85 | 135.65 | 135.65 | -1.70% | 66,360 |
| Aug 10, 2026 | 137.80 | 138.30 | 135.60 | 138.00 | 138.00 | 0.44% | 46,313 |
| Aug 7, 2026 | 134.30 | 138.50 | 133.60 | 137.40 | 137.40 | 3.19% | 129,040 |
| Aug 6, 2026 | 134.65 | 135.55 | 130.10 | 133.15 | 133.15 | -1.08% | 79,983 |
| Aug 5, 2026 | 133.20 | 136.50 | 132.60 | 134.60 | 134.60 | 1.58% | 58,180 |
| Aug 4, 2026 | 133.80 | 135.00 | 131.30 | 132.50 | 132.50 | -0.26% | 66,347 |
| Aug 3, 2026 | 132.80 | 135.60 | 131.80 | 132.85 | 132.85 | 0.76% | 68,886 |
| Jul 31, 2026 | 129.60 | 133.00 | 128.95 | 131.85 | 131.85 | 1.93% | 54,324 |
| Jul 30, 2026 | 130.20 | 130.40 | 128.05 | 129.35 | 129.35 | -0.84% | 54,287 |
| Jul 29, 2026 | 124.80 | 131.55 | 124.25 | 130.45 | 130.45 | 5.12% | 71,855 |
| Jul 28, 2026 | 127.05 | 127.05 | 122.80 | 124.10 | 124.10 | -1.23% | 78,111 |
| Jul 27, 2026 | 125.60 | 127.80 | 125.00 | 125.65 | 125.65 | 1.00% | 18,303 |
| Jul 24, 2026 | 125.20 | 126.25 | 122.20 | 124.40 | 124.40 | -0.88% | 40,782 |
| Jul 23, 2026 | 128.00 | 128.00 | 124.45 | 125.50 | 125.50 | -0.59% | 85,549 |
| Jul 22, 2026 | 129.20 | 129.20 | 125.90 | 126.25 | 126.25 | -1.90% | 11,678 |
| Jul 21, 2026 | 130.00 | 130.05 | 127.20 | 128.70 | 128.70 | -0.35% | 24,624 |
| Jul 20, 2026 | 130.05 | 130.40 | 127.45 | 129.15 | 129.15 | -0.23% | 35,011 |
| Jul 17, 2026 | 127.80 | 130.00 | 125.80 | 129.45 | 129.45 | 1.85% | 52,886 |
| Jul 16, 2026 | 129.95 | 130.05 | 126.65 | 127.10 | 127.10 | -2.04% | 62,306 |
| Jul 15, 2026 | 129.20 | 131.80 | 127.15 | 129.75 | 129.75 | 0.97% | 96,525 |
| Jul 14, 2026 | 130.30 | 130.30 | 127.40 | 128.50 | 128.50 | -0.85% | 16,316 |
| Jul 13, 2026 | 130.40 | 132.15 | 129.40 | 129.60 | 129.60 | -0.50% | 15,636 |
| Jul 10, 2026 | 130.85 | 133.30 | 130.00 | 130.25 | 130.25 | 0.23% | 17,606 |
| Jul 9, 2026 | 129.30 | 131.00 | 128.00 | 129.95 | 129.95 | 1.09% | 11,895 |
| Jul 8, 2026 | 131.60 | 132.75 | 126.55 | 128.55 | 128.55 | -2.80% | 42,615 |
| Jul 7, 2026 | 133.85 | 133.90 | 131.15 | 132.25 | 132.25 | -0.94% | 26,949 |
| Jul 6, 2026 | 135.60 | 135.60 | 132.50 | 133.50 | 133.50 | -1.11% | 55,069 |
| Jul 3, 2026 | 136.00 | 136.55 | 134.55 | 135.00 | 135.00 | -0.41% | 52,961 |
| Jul 2, 2026 | 134.80 | 138.10 | 134.40 | 135.55 | 135.55 | 1.16% | 127,177 |
| Jul 1, 2026 | 135.80 | 137.00 | 133.25 | 134.00 | 134.00 | -0.04% | 81,889 |
| Jun 30, 2026 | 128.15 | 135.00 | 126.50 | 134.05 | 134.05 | 5.14% | 112,734 |
| Jun 29, 2026 | 128.65 | 129.45 | 126.20 | 127.50 | 127.50 | -0.78% | 87,596 |
| Jun 25, 2026 | 131.00 | 131.50 | 127.40 | 128.50 | 128.50 | -0.89% | 93,521 |
| Jun 24, 2026 | 129.80 | 130.50 | 128.40 | 129.65 | 129.65 | 0.93% | 29,458 |
| Jun 23, 2026 | 132.60 | 132.65 | 127.40 | 128.45 | 128.45 | -2.62% | 46,270 |
| Jun 22, 2026 | 132.00 | 132.70 | 130.00 | 131.90 | 131.90 | 0.23% | 53,645 |
| Jun 19, 2026 | 128.80 | 133.05 | 127.60 | 131.60 | 131.60 | 2.37% | 115,327 |
| Jun 18, 2026 | 129.25 | 130.50 | 127.80 | 128.55 | 128.55 | -0.27% | 36,887 |
| Jun 17, 2026 | 126.30 | 129.95 | 124.00 | 128.90 | 128.90 | 4.25% | 72,750 |
| Jun 16, 2026 | 124.15 | 124.95 | 122.80 | 123.65 | 123.65 | 0.28% | 73,384 |
| Jun 15, 2026 | 125.00 | 125.00 | 123.10 | 123.30 | 123.30 | 0.57% | 17,788 |
| Jun 12, 2026 | 120.90 | 122.80 | 119.80 | 122.60 | 122.60 | 3.07% | 40,743 |