Mufin Green Finance Limited (NSE:MUFIN)
India · Delayed Price · Currency is INR 99.94
-1.95 (-1.91%)
Apr 2, 2026, 3:30 PM IST
NSE:MUFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 101.00 | 102.01 | 98.50 | 99.94 | 99.94 | -1.91% | 1,522,300 |
| Apr 1, 2026 | 99.45 | 104.40 | 98.87 | 101.89 | 101.89 | 6.85% | 1,376,425 |
| Mar 30, 2026 | 99.10 | 100.94 | 95.00 | 95.36 | 95.36 | -3.73% | 2,048,139 |
| Mar 27, 2026 | 103.00 | 103.69 | 96.25 | 99.05 | 99.05 | -3.97% | 915,901 |
| Mar 25, 2026 | 102.40 | 105.00 | 102.11 | 103.14 | 103.14 | 3.11% | 658,918 |
| Mar 24, 2026 | 102.00 | 104.50 | 99.00 | 100.03 | 100.03 | 1.54% | 1,099,169 |
| Mar 23, 2026 | 103.00 | 103.22 | 97.00 | 98.51 | 98.51 | -4.35% | 541,998 |
| Mar 20, 2026 | 104.10 | 105.25 | 101.36 | 102.99 | 102.99 | 0.51% | 324,888 |
| Mar 19, 2026 | 105.50 | 105.51 | 102.05 | 102.47 | 102.47 | -3.10% | 760,508 |
| Mar 18, 2026 | 103.00 | 108.99 | 103.00 | 105.75 | 105.75 | 2.35% | 1,588,105 |
| Mar 17, 2026 | 101.91 | 104.90 | 98.25 | 103.32 | 103.32 | 3.25% | 1,280,870 |
| Mar 16, 2026 | 102.50 | 103.60 | 99.40 | 100.07 | 100.07 | -1.60% | 1,014,835 |
| Mar 13, 2026 | 104.60 | 105.75 | 100.40 | 101.70 | 101.70 | -2.53% | 1,306,168 |
| Mar 12, 2026 | 105.66 | 105.80 | 102.80 | 104.34 | 104.34 | -1.25% | 365,330 |
| Mar 11, 2026 | 108.00 | 108.73 | 104.89 | 105.66 | 105.66 | -0.76% | 419,285 |
| Mar 10, 2026 | 104.50 | 108.45 | 103.80 | 106.47 | 106.47 | 3.74% | 1,886,850 |
| Mar 9, 2026 | 106.05 | 107.80 | 101.61 | 102.63 | 102.63 | -4.54% | 612,043 |
| Mar 6, 2026 | 109.00 | 109.70 | 106.56 | 107.51 | 107.51 | -0.54% | 685,912 |
| Mar 5, 2026 | 107.50 | 108.80 | 106.05 | 108.09 | 108.09 | 1.94% | 1,489,719 |
| Mar 4, 2026 | 108.06 | 108.20 | 104.00 | 106.03 | 106.03 | -3.61% | 1,138,806 |
| Mar 2, 2026 | 113.50 | 113.51 | 109.25 | 110.00 | 110.00 | -4.23% | 978,907 |
| Feb 27, 2026 | 116.00 | 116.59 | 113.51 | 114.86 | 114.86 | -0.35% | 1,421,580 |
| Feb 26, 2026 | 116.95 | 116.95 | 113.12 | 115.26 | 115.26 | -0.90% | 1,473,109 |
| Feb 25, 2026 | 116.49 | 117.29 | 115.00 | 116.31 | 116.31 | 0.05% | 604,160 |
| Feb 24, 2026 | 117.11 | 117.11 | 115.48 | 116.25 | 116.25 | -0.44% | 397,867 |
| Feb 23, 2026 | 117.00 | 118.49 | 115.90 | 116.76 | 116.76 | 0.72% | 760,502 |
| Feb 20, 2026 | 116.99 | 118.00 | 115.52 | 115.92 | 115.92 | 0.35% | 654,211 |
| Feb 19, 2026 | 120.12 | 123.00 | 114.00 | 115.51 | 115.51 | -2.61% | 5,416,589 |
| Feb 18, 2026 | 117.80 | 118.98 | 116.03 | 118.61 | 118.61 | 1.53% | 984,626 |
| Feb 17, 2026 | 117.30 | 119.00 | 116.50 | 116.82 | 116.82 | 0.06% | 579,611 |
| Feb 16, 2026 | 117.50 | 118.50 | 115.10 | 116.75 | 116.75 | 0.22% | 788,444 |
| Feb 13, 2026 | 119.00 | 119.45 | 115.05 | 116.49 | 116.49 | -2.12% | 741,116 |
| Feb 12, 2026 | 120.50 | 120.50 | 118.06 | 119.01 | 119.01 | -0.78% | 1,836,352 |
| Feb 11, 2026 | 119.31 | 120.85 | 117.46 | 119.94 | 119.94 | 1.75% | 2,291,357 |
| Feb 10, 2026 | 116.01 | 119.46 | 115.50 | 117.88 | 117.88 | 2.45% | 1,686,969 |
| Feb 9, 2026 | 115.00 | 116.98 | 113.50 | 115.06 | 115.06 | 0.95% | 846,288 |
| Feb 6, 2026 | 114.99 | 114.99 | 112.78 | 113.98 | 113.98 | -0.17% | 324,244 |
| Feb 5, 2026 | 115.20 | 116.50 | 113.50 | 114.17 | 114.17 | 0.39% | 1,099,021 |
| Feb 4, 2026 | 114.50 | 116.00 | 112.51 | 113.73 | 113.73 | -0.18% | 542,204 |
| Feb 3, 2026 | 119.99 | 119.99 | 113.00 | 113.94 | 113.94 | -0.32% | 1,444,940 |
| Feb 2, 2026 | 113.52 | 114.80 | 110.23 | 114.31 | 114.31 | 1.89% | 969,854 |
| Feb 1, 2026 | 114.15 | 115.04 | 111.10 | 112.19 | 112.19 | -1.67% | 316,102 |
| Jan 30, 2026 | 112.00 | 116.01 | 110.31 | 114.09 | 114.09 | 2.40% | 787,239 |
| Jan 29, 2026 | 113.95 | 115.00 | 110.05 | 111.42 | 111.42 | -1.75% | 942,418 |
| Jan 28, 2026 | 112.80 | 114.48 | 111.41 | 113.40 | 113.40 | 3.34% | 956,623 |
| Jan 27, 2026 | 114.50 | 115.12 | 108.69 | 109.74 | 109.74 | -2.48% | 1,188,653 |
| Jan 23, 2026 | 118.78 | 118.78 | 111.00 | 112.53 | 112.53 | -3.81% | 759,958 |
| Jan 22, 2026 | 115.00 | 117.66 | 114.38 | 116.99 | 116.99 | 2.87% | 417,601 |
| Jan 21, 2026 | 113.51 | 114.80 | 110.63 | 113.73 | 113.73 | 0.99% | 1,374,061 |
| Jan 20, 2026 | 121.99 | 122.01 | 109.99 | 112.61 | 112.61 | -6.68% | 2,733,610 |