My Mudra Fincorp Limited (NSE:MYMUDRA)
India · Delayed Price · Currency is INR 80.00
-1.00 (-1.23%)
At close: Jul 31, 2026
My Mudra Fincorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.05% | 2,400 |
| Jun 8, 2026 | 74.00 | 74.00 | 72.65 | 74.00 | 74.00 | -3.65% | 6,000 |
| Jun 5, 2026 | 79.00 | 81.00 | 76.60 | 76.80 | 76.80 | 0.39% | 16,800 |
| Jun 4, 2026 | 76.55 | 77.60 | 75.00 | 76.50 | 76.50 | -4.20% | 145,200 |
| Jun 3, 2026 | 76.25 | 79.85 | 75.10 | 79.85 | 79.85 | 5.07% | 144,000 |
| Jun 2, 2026 | 72.00 | 83.50 | 72.00 | 76.00 | 76.00 | 5.56% | 12,000 |
| Jun 1, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.76% | 3,600 |
| May 29, 2026 | 72.10 | 73.30 | 72.10 | 72.55 | 72.55 | -5.96% | 14,400 |
| May 27, 2026 | 77.00 | 77.15 | 70.25 | 77.15 | 77.15 | 3.56% | 20,400 |
| May 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | 3,600 |
| May 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 1,200 |
| May 22, 2026 | 71.10 | 72.50 | 71.10 | 72.50 | 72.50 | -0.28% | 2,400 |
| May 21, 2026 | 72.10 | 74.45 | 72.05 | 72.70 | 72.70 | -2.87% | 68,400 |
| May 20, 2026 | 72.00 | 74.85 | 72.00 | 74.85 | 74.85 | 2.53% | 8,400 |