My Mudra Fincorp Limited (NSE:MYMUDRA)
India · Delayed Price · Currency is INR 69.30
+1.30 (1.91%)
At close: Oct 1, 2026
My Mudra Fincorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 69.00 | 69.75 | 69.00 | 69.30 | 69.30 | 1.91% | 4,800 |
| Sep 30, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | 3.19% | 16,800 |
| Sep 29, 2026 | 65.35 | 65.95 | 62.95 | 65.90 | 65.90 | 0.84% | 36,000 |
| Sep 28, 2026 | 65.50 | 65.85 | 64.15 | 65.35 | 65.35 | -4.18% | 12,000 |
| Sep 25, 2026 | 68.05 | 68.20 | 68.00 | 68.20 | 68.20 | -4.35% | 6,000 |
| Sep 23, 2026 | 66.95 | 71.95 | 66.95 | 71.30 | 71.30 | 10.29% | 12,000 |
| Sep 22, 2026 | 60.20 | 70.00 | 60.20 | 64.65 | 64.65 | 5.46% | 24,000 |
| Sep 21, 2026 | 68.00 | 69.70 | 59.00 | 61.30 | 61.30 | -4.96% | 18,000 |
| Sep 18, 2026 | 64.45 | 64.50 | 64.40 | 64.50 | 64.50 | -2.27% | 4,800 |
| Sep 17, 2026 | 66.00 | 68.75 | 64.05 | 66.00 | 66.00 | 3.94% | 6,000 |
| Sep 15, 2026 | 63.40 | 66.00 | 63.40 | 63.50 | 63.50 | -2.01% | 4,800 |
| Sep 11, 2026 | 67.10 | 68.00 | 63.65 | 64.80 | 64.80 | -3.57% | 40,800 |
| Sep 10, 2026 | 67.50 | 67.50 | 67.20 | 67.20 | 67.20 | -0.07% | 2,400 |
| Sep 9, 2026 | 69.70 | 69.70 | 67.10 | 67.25 | 67.25 | -3.52% | 9,600 |
| Sep 8, 2026 | 68.10 | 69.70 | 67.10 | 69.70 | 69.70 | 1.01% | 13,200 |
| Sep 7, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 18,000 |
| Sep 4, 2026 | 66.35 | 74.00 | 66.35 | 72.00 | 72.00 | 2.86% | 16,800 |
| Sep 3, 2026 | 68.30 | 71.00 | 68.30 | 70.00 | 70.00 | -1.41% | 3,600 |
| Sep 1, 2026 | 71.00 | 71.00 | 70.65 | 71.00 | 71.00 | 0.92% | 8,400 |
| Aug 31, 2026 | 74.50 | 74.50 | 70.35 | 70.35 | 70.35 | -1.68% | 28,800 |
| Aug 28, 2026 | 72.00 | 72.85 | 71.50 | 71.55 | 71.55 | -0.97% | 6,000 |
| Aug 27, 2026 | 73.05 | 73.05 | 71.15 | 72.25 | 72.25 | -1.10% | 18,000 |
| Aug 25, 2026 | 72.65 | 74.00 | 72.05 | 73.05 | 73.05 | -1.22% | 9,600 |
| Aug 24, 2026 | 77.50 | 77.50 | 72.55 | 73.95 | 73.95 | -3.52% | 34,800 |
| 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 |