NSE:MUFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	128.80	130.00	127.01	128.08	-	-0.44%	251,125
Jul 20, 2026	129.20	130.08	127.40	128.64	128.64	-0.48%	774,455
Jul 17, 2026	127.60	130.00	125.41	129.26	129.26	1.55%	864,832
Jul 16, 2026	129.80	130.20	126.56	127.29	127.29	-1.52%	724,740
Jul 15, 2026	129.50	129.80	127.00	129.26	129.26	0.82%	754,976
Jul 14, 2026	129.76	129.90	127.20	128.21	128.21	-1.18%	574,720
Jul 13, 2026	130.00	132.20	129.40	129.74	129.74	-0.37%	414,427
Jul 10, 2026	131.60	133.50	129.31	130.22	130.22	0.18%	608,785
Jul 9, 2026	129.00	131.00	127.76	129.98	129.98	1.35%	525,769
Jul 8, 2026	131.20	132.99	126.50	128.25	128.25	-2.82%	988,737
Jul 7, 2026	133.67	134.15	131.01	131.97	131.97	-1.01%	397,761
Jul 6, 2026	135.40	135.70	132.25	133.32	133.32	-1.27%	615,784
Jul 3, 2026	135.99	136.54	134.60	135.04	135.04	-0.19%	498,897
Jul 2, 2026	134.79	138.00	134.45	135.30	135.30	0.97%	1,647,295
Jul 1, 2026	135.39	137.00	133.16	134.00	134.00	0.10%	2,126,983
Jun 30, 2026	128.00	135.00	126.32	133.86	133.86	5.10%	3,905,995
Jun 29, 2026	128.50	129.73	126.40	127.37	127.37	-0.57%	1,332,997
Jun 25, 2026	130.40	131.50	127.01	128.10	128.10	-1.23%	1,303,983
Jun 24, 2026	129.80	130.99	128.40	129.70	129.70	1.02%	914,411
Jun 23, 2026	132.46	132.46	127.05	128.39	128.39	-2.65%	983,336
Jun 22, 2026	132.00	132.69	130.04	131.88	131.88	0.78%	1,230,022
Jun 19, 2026	128.60	133.50	127.32	130.86	130.86	1.71%	2,111,684
Jun 18, 2026	129.60	130.39	127.64	128.66	128.66	-0.04%	1,621,337
Jun 17, 2026	124.39	129.82	123.80	128.71	128.71	3.99%	3,207,403
Jun 16, 2026	124.20	125.00	122.50	123.77	123.77	0.29%	1,003,160
Jun 15, 2026	124.99	125.00	123.01	123.41	123.41	0.78%	544,168
Jun 12, 2026	119.90	122.80	119.56	122.46	122.46	3.37%	1,022,865
Jun 11, 2026	120.00	120.25	117.15	118.47	118.47	-1.30%	852,650
Jun 10, 2026	121.00	122.50	119.05	120.03	120.03	-0.52%	597,862
Jun 9, 2026	119.75	122.00	118.50	120.66	120.66	1.69%	1,095,886
Jun 8, 2026	121.51	121.88	117.77	118.65	118.65	-3.14%	833,086
Jun 5, 2026	123.44	123.62	121.88	122.50	122.50	0.37%	1,450,926
Jun 4, 2026	122.40	123.74	121.28	122.05	122.05	-0.35%	1,183,401
Jun 3, 2026	123.50	123.83	119.60	122.48	122.48	-0.02%	1,191,621
Jun 2, 2026	120.83	123.00	118.73	122.50	122.50	1.40%	1,337,679
Jun 1, 2026	124.40	124.77	120.02	120.81	120.81	-1.95%	1,277,375
May 29, 2026	127.40	127.90	121.50	123.21	123.21	-2.59%	2,267,446
May 27, 2026	125.78	128.18	124.62	126.49	126.49	1.13%	2,101,816
May 26, 2026	124.25	127.90	123.60	125.08	125.08	1.33%	3,889,958
May 25, 2026	122.90	124.40	120.80	123.44	123.44	1.69%	2,410,252
May 22, 2026	123.65	123.87	119.12	121.39	121.39	-0.41%	3,325,794
May 21, 2026	122.65	123.00	120.50	121.89	121.89	0.72%	2,772,657
May 20, 2026	119.00	121.64	117.72	121.02	121.02	1.57%	2,767,337
May 19, 2026	116.99	120.37	116.11	119.15	119.15	2.60%	3,360,646
May 18, 2026	113.00	116.99	111.13	116.13	116.13	3.03%	2,870,282
May 15, 2026	114.89	114.89	111.81	112.71	112.71	-0.88%	894,315
May 14, 2026	113.95	114.95	111.74	113.71	113.71	1.01%	1,609,766
May 13, 2026	113.70	114.00	111.76	112.57	112.57	-0.31%	1,499,822
May 12, 2026	116.98	117.00	111.57	112.92	112.92	-2.77%	3,732,454
May 11, 2026	118.01	118.06	115.00	116.14	116.14	-1.96%	1,357,409