My Mudra Fincorp Limited (NSE:MYMUDRA)
India · Delayed Price · Currency is INR 72.90
+1.65 (2.32%)
At close: Aug 6, 2025
My Mudra Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 70.00 | 70.00 | 69.00 | 69.95 | 69.95 | 0.07% | 3,600 |
| Aug 7, 2025 | 69.05 | 73.00 | 60.00 | 69.90 | 69.90 | -4.12% | 34,800 |
| Aug 6, 2025 | 70.00 | 72.90 | 70.00 | 72.90 | 72.90 | 2.32% | 2,400 |
| Aug 5, 2025 | 67.00 | 73.95 | 67.00 | 71.25 | 71.25 | 3.86% | 9,600 |
| Aug 4, 2025 | 69.00 | 69.00 | 68.50 | 68.60 | 68.60 | -3.92% | 15,600 |
| Aug 1, 2025 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 2.15% | 2,400 |
| Jul 31, 2025 | 73.00 | 73.10 | 68.50 | 69.90 | 69.90 | -3.52% | 38,400 |
| Jul 30, 2025 | 73.50 | 73.50 | 70.05 | 72.45 | 72.45 | 1.33% | 15,600 |
| Jul 29, 2025 | 74.50 | 75.95 | 71.30 | 71.50 | 71.50 | -1.38% | 54,000 |
| Jul 28, 2025 | 73.75 | 77.95 | 71.00 | 72.50 | 72.50 | -1.63% | 96,000 |
| Jul 25, 2025 | 77.10 | 77.10 | 70.00 | 73.70 | 73.70 | -7.53% | 34,800 |
| Jul 24, 2025 | 82.00 | 82.00 | 78.75 | 79.70 | 79.70 | 1.14% | 10,800 |
| Jul 23, 2025 | 80.50 | 80.50 | 73.15 | 78.80 | 78.80 | -1.50% | 66,000 |
| Jul 22, 2025 | 84.95 | 84.95 | 80.00 | 80.00 | 80.00 | -5.83% | 15,600 |
| Jul 21, 2025 | 88.30 | 89.50 | 84.30 | 84.95 | 84.95 | -3.79% | 27,600 |
| Jul 18, 2025 | 90.00 | 90.00 | 88.30 | 88.30 | 88.30 | -0.79% | 3,600 |
| Jul 17, 2025 | 90.00 | 91.50 | 88.30 | 89.00 | 89.00 | -4.04% | 46,800 |
| Jul 16, 2025 | 93.50 | 97.85 | 90.10 | 92.75 | 92.75 | -1.43% | 51,600 |
| Jul 15, 2025 | 90.90 | 95.00 | 87.60 | 94.10 | 94.10 | 3.52% | 54,000 |
| Jul 14, 2025 | 81.00 | 95.00 | 81.00 | 90.90 | 90.90 | 13.63% | 97,200 |
| Jul 11, 2025 | 79.50 | 81.00 | 78.65 | 80.00 | 80.00 | 0.63% | 8,400 |
| Jul 10, 2025 | 78.10 | 79.50 | 78.10 | 79.50 | 79.50 | 0.89% | 4,800 |
| Jul 9, 2025 | 77.85 | 79.00 | 77.00 | 78.80 | 78.80 | 1.68% | 7,200 |
| Jul 8, 2025 | 77.60 | 79.00 | 76.15 | 77.50 | 77.50 | -0.13% | 15,600 |
| Jul 7, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 1,200 |
| Jul 4, 2025 | 75.65 | 78.90 | 75.00 | 77.60 | 77.60 | 2.58% | 6,000 |
| Jul 3, 2025 | 78.20 | 78.25 | 75.65 | 75.65 | 75.65 | -3.32% | 12,000 |
| Jul 2, 2025 | 81.45 | 81.45 | 76.50 | 78.25 | 78.25 | -1.51% | 8,400 |
| Jul 1, 2025 | 82.50 | 82.60 | 78.50 | 79.45 | 79.45 | -0.44% | 7,200 |
| Jun 27, 2025 | 76.00 | 79.80 | 76.00 | 79.80 | 79.80 | 3.70% | 3,600 |
| Jun 26, 2025 | 74.95 | 76.95 | 74.95 | 76.95 | 76.95 | 5.12% | 9,600 |
| Jun 25, 2025 | 75.30 | 75.30 | 72.10 | 73.20 | 73.20 | -2.14% | 14,400 |
| Jun 24, 2025 | 76.40 | 76.40 | 74.10 | 74.80 | 74.80 | -6.50% | 40,800 |
| Jun 20, 2025 | 78.05 | 80.00 | 78.05 | 80.00 | 80.00 | - | 3,600 |
| Jun 19, 2025 | 80.25 | 80.45 | 80.00 | 80.00 | 80.00 | -1.23% | 7,200 |
| Jun 18, 2025 | 82.00 | 85.70 | 81.00 | 81.00 | 81.00 | 3.05% | 7,200 |
| Jun 17, 2025 | 78.70 | 80.00 | 77.00 | 78.60 | 78.60 | -4.32% | 27,600 |
| Jun 16, 2025 | 84.00 | 84.00 | 82.15 | 82.15 | 82.15 | 0.12% | 3,600 |
| Jun 13, 2025 | 86.90 | 86.90 | 82.05 | 82.05 | 82.05 | -7.76% | 8,400 |
| Jun 12, 2025 | 87.50 | 90.00 | 87.35 | 88.95 | 88.95 | 3.43% | 67,200 |
| Jun 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.70% | 1,200 |
| Jun 10, 2025 | 89.00 | 89.00 | 85.05 | 85.40 | 85.40 | -1.78% | 8,400 |
| Jun 9, 2025 | 84.50 | 87.90 | 84.50 | 86.95 | 86.95 | 7.95% | 19,200 |
| Jun 6, 2025 | 79.00 | 83.95 | 78.15 | 80.55 | 80.55 | -2.36% | 7,200 |
| Jun 5, 2025 | 82.50 | 82.50 | 80.70 | 82.50 | 82.50 | 2.23% | 7,200 |
| Jun 4, 2025 | 76.45 | 81.50 | 76.45 | 80.70 | 80.70 | 7.60% | 13,200 |
| Jun 3, 2025 | 75.00 | 75.95 | 75.00 | 75.00 | 75.00 | 0.33% | 21,600 |
| Jun 2, 2025 | 86.00 | 86.00 | 73.10 | 74.75 | 74.75 | -13.38% | 192,000 |
| May 30, 2025 | 93.00 | 93.70 | 86.00 | 86.30 | 86.30 | -7.15% | 50,400 |
| May 29, 2025 | 90.00 | 104.00 | 87.55 | 92.95 | 92.95 | 0.81% | 69,600 |