Mufin Green Finance Limited (NSE:MUFIN)
India · Delayed Price · Currency is INR 87.69
-0.79 (-0.89%)
Oct 6, 2025, 3:29 PM IST
Mufin Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 88.30 | 89.26 | 86.69 | 87.69 | 87.69 | -0.89% | 198,594 |
| Oct 3, 2025 | 87.63 | 91.99 | 86.25 | 88.48 | 88.48 | 0.97% | 223,913 |
| Oct 1, 2025 | 88.13 | 88.95 | 87.00 | 87.63 | 87.63 | -0.43% | 58,763 |
| Sep 30, 2025 | 86.00 | 90.64 | 86.00 | 88.01 | 88.01 | 2.66% | 222,473 |
| Sep 29, 2025 | 86.87 | 88.13 | 85.30 | 85.73 | 85.73 | -0.67% | 114,079 |
| Sep 26, 2025 | 86.00 | 87.35 | 85.27 | 86.31 | 86.31 | 0.17% | 121,553 |
| Sep 25, 2025 | 88.50 | 88.50 | 85.80 | 86.16 | 86.16 | -2.51% | 251,118 |
| Sep 24, 2025 | 87.00 | 89.39 | 86.80 | 88.38 | 88.38 | 1.47% | 137,360 |
| Sep 23, 2025 | 86.09 | 87.84 | 86.09 | 87.10 | 87.10 | 1.10% | 155,085 |
| Sep 22, 2025 | 89.39 | 89.42 | 85.51 | 86.15 | 86.15 | -3.83% | 357,460 |
| Sep 19, 2025 | 91.64 | 91.83 | 89.10 | 89.58 | 89.58 | -2.26% | 89,849 |
| Sep 18, 2025 | 88.47 | 92.60 | 87.24 | 91.65 | 91.65 | 4.03% | 577,901 |
| Sep 17, 2025 | 89.00 | 89.10 | 87.56 | 88.10 | 88.10 | -0.54% | 125,410 |
| Sep 16, 2025 | 89.70 | 90.48 | 87.99 | 88.58 | 88.58 | -0.64% | 181,244 |
| Sep 15, 2025 | 88.71 | 90.00 | 87.75 | 89.15 | 89.15 | 0.50% | 266,902 |
| Sep 12, 2025 | 91.47 | 92.39 | 87.60 | 88.71 | 88.71 | -2.57% | 584,852 |
| Sep 11, 2025 | 90.06 | 92.50 | 89.53 | 91.05 | 91.05 | 1.00% | 503,203 |
| Sep 10, 2025 | 90.79 | 92.77 | 89.47 | 90.15 | 90.15 | -0.14% | 792,726 |
| Sep 9, 2025 | 90.54 | 92.40 | 88.50 | 90.28 | 90.28 | 1.44% | 464,706 |
| Sep 8, 2025 | 85.50 | 92.50 | 85.50 | 89.00 | 89.00 | 6.29% | 2,610,038 |
| Sep 5, 2025 | 86.01 | 87.00 | 82.99 | 83.73 | 83.73 | -2.45% | 148,153 |
| Sep 4, 2025 | 86.97 | 86.97 | 85.50 | 85.83 | 85.83 | -0.51% | 45,810 |
| Sep 3, 2025 | 86.27 | 87.25 | 86.00 | 86.27 | 86.27 | -0.07% | 105,653 |
| Sep 2, 2025 | 86.99 | 87.77 | 85.77 | 86.33 | 86.33 | 0.35% | 97,262 |
| Sep 1, 2025 | 85.99 | 87.19 | 85.74 | 86.03 | 86.03 | 0.46% | 145,607 |
| Aug 29, 2025 | 85.44 | 86.39 | 83.22 | 85.64 | 85.64 | 0.69% | 157,287 |
| Aug 28, 2025 | 84.50 | 85.95 | 84.30 | 85.05 | 85.05 | 0.34% | 99,144 |
| Aug 26, 2025 | 85.14 | 87.10 | 84.00 | 84.76 | 84.76 | -0.89% | 187,000 |
| Aug 25, 2025 | 89.45 | 89.45 | 84.92 | 85.52 | 85.52 | -2.73% | 272,844 |
| Aug 22, 2025 | 88.01 | 89.16 | 87.05 | 87.92 | 87.92 | -0.10% | 188,225 |
| Aug 21, 2025 | 88.69 | 89.47 | 85.57 | 88.01 | 88.01 | -0.49% | 188,586 |
| Aug 20, 2025 | 91.00 | 91.91 | 87.66 | 88.44 | 88.44 | -2.49% | 219,478 |
| Aug 19, 2025 | 91.51 | 91.84 | 90.00 | 90.70 | 90.70 | -0.76% | 150,488 |
| Aug 18, 2025 | 91.50 | 93.70 | 91.00 | 91.39 | 91.39 | -0.70% | 213,761 |
| Aug 14, 2025 | 92.00 | 94.39 | 91.27 | 92.03 | 92.03 | -0.68% | 509,901 |
| Aug 13, 2025 | 91.49 | 92.93 | 90.28 | 92.66 | 92.66 | 2.88% | 427,468 |
| Aug 12, 2025 | 89.58 | 91.95 | 88.66 | 90.07 | 90.07 | 1.62% | 281,194 |
| Aug 11, 2025 | 89.94 | 90.00 | 87.23 | 88.63 | 88.63 | 0.62% | 252,172 |
| Aug 8, 2025 | 88.33 | 89.58 | 87.06 | 88.08 | 88.08 | -0.79% | 216,875 |
| Aug 7, 2025 | 90.00 | 90.00 | 86.51 | 88.78 | 88.78 | 0.27% | 241,490 |
| Aug 6, 2025 | 88.05 | 91.09 | 84.89 | 88.54 | 88.54 | 1.18% | 687,948 |
| Aug 5, 2025 | 87.66 | 88.00 | 86.27 | 87.51 | 87.51 | 0.61% | 76,528 |
| Aug 4, 2025 | 88.32 | 88.40 | 86.86 | 86.98 | 86.98 | -0.85% | 90,544 |
| Aug 1, 2025 | 87.78 | 88.99 | 85.59 | 87.73 | 87.73 | 1.20% | 250,159 |
| Jul 31, 2025 | 88.00 | 88.90 | 84.27 | 86.69 | 86.69 | -1.82% | 251,952 |
| Jul 30, 2025 | 87.49 | 88.91 | 86.00 | 88.30 | 88.30 | 0.98% | 154,609 |
| Jul 29, 2025 | 86.89 | 87.63 | 85.43 | 87.44 | 87.44 | 0.85% | 128,188 |
| Jul 28, 2025 | 88.26 | 89.26 | 85.50 | 86.70 | 86.70 | -2.22% | 228,863 |
| Jul 25, 2025 | 89.99 | 89.99 | 88.04 | 88.67 | 88.67 | -1.57% | 124,704 |
| Jul 24, 2025 | 90.00 | 90.60 | 88.01 | 90.08 | 90.08 | 0.65% | 257,957 |