My Mudra Fincorp Limited (NSE:MYMUDRA)
India · Delayed Price · Currency is INR 76.65
+2.15 (2.89%)
At close: Aug 21, 2026
My Mudra Fincorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 75.05 | 77.50 | 75.05 | 76.65 | 76.65 | 2.89% | 4,800 |
| Aug 20, 2026 | 75.50 | 75.50 | 74.40 | 74.50 | 74.50 | -1.91% | 8,400 |
| Aug 19, 2026 | 76.90 | 76.90 | 75.00 | 75.95 | 75.95 | 2.15% | 9,600 |
| Aug 18, 2026 | 74.30 | 74.35 | 74.30 | 74.35 | 74.35 | 0.41% | 4,800 |
| Aug 17, 2026 | 75.50 | 77.70 | 74.00 | 74.05 | 74.05 | -2.37% | 19,200 |
| Aug 13, 2026 | 76.25 | 76.30 | 75.00 | 75.85 | 75.85 | 3.41% | 10,800 |
| Aug 12, 2026 | 74.10 | 77.00 | 73.10 | 73.35 | 73.35 | -4.74% | 26,400 |
| Aug 11, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.69% | 52,800 |
| Aug 10, 2026 | 80.00 | 80.00 | 77.10 | 79.95 | 79.95 | -0.06% | 7,200 |
| Aug 7, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.63% | 8,400 |
| Aug 6, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | 1,200 |
| Aug 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 9,600 |
| Aug 4, 2026 | 82.25 | 82.25 | 78.65 | 80.00 | 80.00 | -2.32% | 6,000 |
| Aug 3, 2026 | 79.80 | 83.95 | 79.60 | 81.90 | 81.90 | 2.38% | 27,600 |
| Jul 31, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | -1.23% | 307,200 |
| Jul 30, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 5.19% | 8,400 |
| Jul 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,200 |
| Jul 28, 2026 | 79.00 | 80.50 | 77.00 | 77.00 | 77.00 | -3.21% | 4,800 |
| Jul 27, 2026 | 76.50 | 80.00 | 75.00 | 79.55 | 79.55 | 3.99% | 22,800 |
| Jul 24, 2026 | 74.05 | 76.85 | 74.05 | 76.50 | 76.50 | 3.17% | 9,600 |
| Jul 23, 2026 | 80.05 | 82.50 | 74.00 | 74.15 | 74.15 | -7.31% | 61,200 |
| Jul 22, 2026 | 74.00 | 80.80 | 72.00 | 80.00 | 80.00 | 11.11% | 194,400 |
| Jul 21, 2026 | 67.40 | 72.00 | 67.40 | 72.00 | 72.00 | 7.30% | 148,800 |
| Jul 20, 2026 | 70.00 | 70.00 | 67.10 | 67.10 | 67.10 | -5.43% | 15,600 |
| Jul 17, 2026 | 68.60 | 70.95 | 68.00 | 70.95 | 70.95 | 2.45% | 4,800 |
| Jul 16, 2026 | 69.95 | 73.70 | 68.50 | 69.25 | 69.25 | 1.99% | 24,000 |
| Jul 15, 2026 | 64.40 | 67.90 | 63.00 | 67.90 | 67.90 | 1.72% | 14,400 |
| Jul 14, 2026 | 69.05 | 69.75 | 66.10 | 66.75 | 66.75 | -4.37% | 22,800 |
| Jul 13, 2026 | 69.15 | 70.75 | 69.05 | 69.80 | 69.80 | -2.04% | 50,400 |
| Jul 10, 2026 | 70.50 | 72.40 | 70.10 | 71.25 | 71.25 | 1.42% | 26,400 |
| Jul 9, 2026 | 70.50 | 71.45 | 70.25 | 70.25 | 70.25 | 0.29% | 6,000 |
| Jul 8, 2026 | 71.15 | 71.95 | 70.00 | 70.05 | 70.05 | -4.69% | 18,000 |
| Jul 7, 2026 | 72.50 | 73.55 | 72.50 | 73.50 | 73.50 | 0.89% | 6,000 |
| Jul 6, 2026 | 72.70 | 73.70 | 72.00 | 72.85 | 72.85 | 2.10% | 6,000 |
| Jul 2, 2026 | 73.25 | 73.95 | 71.00 | 71.35 | 71.35 | -4.99% | 39,600 |
| Jul 1, 2026 | 74.70 | 75.75 | 74.70 | 75.10 | 75.10 | 5.33% | 24,000 |
| Jun 30, 2026 | 75.00 | 75.00 | 70.05 | 71.30 | 71.30 | -6.18% | 50,400 |
| Jun 29, 2026 | 76.00 | 80.00 | 74.00 | 76.00 | 76.00 | - | 15,600 |
| Jun 25, 2026 | 74.25 | 76.00 | 74.25 | 76.00 | 76.00 | 2.36% | 3,600 |
| Jun 24, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.47% | 2,400 |
| Jun 23, 2026 | 71.05 | 74.95 | 71.00 | 73.90 | 73.90 | 0.48% | 16,800 |
| Jun 22, 2026 | 75.25 | 77.00 | 73.50 | 73.55 | 73.55 | 0.41% | 154,800 |
| Jun 19, 2026 | 74.00 | 74.00 | 71.25 | 73.25 | 73.25 | -1.88% | 76,800 |
| Jun 18, 2026 | 73.80 | 75.00 | 73.80 | 74.65 | 74.65 | 1.22% | 271,200 |
| Jun 17, 2026 | 76.75 | 76.75 | 72.60 | 73.75 | 73.75 | 2.50% | 152,400 |
| Jun 16, 2026 | 72.00 | 76.00 | 71.00 | 71.95 | 71.95 | 0.42% | 506,400 |
| Jun 15, 2026 | 72.00 | 74.85 | 69.95 | 71.65 | 71.65 | -0.56% | 188,400 |
| Jun 12, 2026 | 77.45 | 77.45 | 71.95 | 72.05 | 72.05 | -1.91% | 105,600 |
| Jun 11, 2026 | 72.70 | 74.00 | 72.70 | 73.45 | 73.45 | 1.03% | 307,200 |
| Jun 10, 2026 | 73.05 | 74.80 | 71.05 | 72.70 | 72.70 | -5.58% | 116,400 |