NSE:MUFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	116.50	116.71	114.50	115.20	115.20	-0.31%	1,624,801
Apr 28, 2026	117.60	117.88	115.02	115.56	115.56	-1.39%	960,268
Apr 27, 2026	115.60	118.75	114.63	117.19	117.19	1.86%	3,491,839
Apr 24, 2026	116.55	117.01	113.51	115.05	115.05	-1.11%	2,920,328
Apr 23, 2026	117.00	118.48	115.50	116.34	116.34	-0.27%	4,067,717
Apr 22, 2026	117.00	118.41	113.00	116.65	116.65	0.49%	37,071,790
Apr 21, 2026	117.50	119.25	115.00	116.08	116.08	0.08%	984,732
Apr 20, 2026	114.50	120.00	114.01	115.99	115.99	2.26%	1,714,590
Apr 17, 2026	111.50	114.85	111.02	113.43	113.43	1.47%	1,170,498
Apr 16, 2026	112.52	113.40	110.20	111.79	111.79	-0.18%	606,255
Apr 15, 2026	112.50	112.52	110.52	111.99	111.99	2.17%	760,723
Apr 13, 2026	104.39	111.15	102.84	109.61	109.61	3.38%	1,437,223
Apr 10, 2026	103.88	106.99	103.60	106.03	106.03	3.09%	1,946,620
Apr 9, 2026	104.00	105.80	102.01	102.85	102.85	-1.37%	1,050,798
Apr 8, 2026	104.00	106.00	101.27	104.28	104.28	4.33%	3,130,189
Apr 7, 2026	101.00	101.50	98.51	99.95	99.95	-0.26%	540,306
Apr 6, 2026	102.49	102.65	98.69	100.21	100.21	0.27%	1,775,043
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