NSE:MUFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	118.80	121.00	117.55	118.46	118.46	-0.13%	1,866,203
May 7, 2026	116.45	119.30	115.60	118.62	118.62	2.51%	1,485,153
May 6, 2026	115.50	116.50	114.30	115.72	115.72	0.78%	1,100,994
May 5, 2026	114.31	115.48	113.12	114.83	114.83	0.45%	1,956,223
May 4, 2026	115.80	116.36	113.44	114.31	114.31	0.03%	1,179,478
Apr 30, 2026	115.60	115.60	112.61	114.28	114.28	-0.80%	1,692,886
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