My Mudra Fincorp Limited (NSE:MYMUDRA)
India · Delayed Price · Currency is INR 77.15
+2.65 (3.56%)
At close: May 27, 2026
My Mudra Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 1,200 |
| May 18, 2026 | 70.60 | 72.50 | 70.60 | 72.50 | 72.50 | -1.56% | 3,600 |
| May 15, 2026 | 74.00 | 77.15 | 73.30 | 73.65 | 73.65 | 2.22% | 13,200 |
| May 14, 2026 | 75.05 | 75.20 | 72.05 | 72.05 | 72.05 | -8.45% | 9,600 |
| May 13, 2026 | 75.00 | 78.70 | 75.00 | 78.70 | 78.70 | 7.44% | 4,800 |
| May 12, 2026 | 75.50 | 75.50 | 73.25 | 73.25 | 73.25 | -4.93% | 10,800 |
| May 11, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - | 2,400 |
| May 8, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -3.57% | 1,200 |
| May 7, 2026 | 78.00 | 79.90 | 75.60 | 79.90 | 79.90 | - | 10,800 |
| May 6, 2026 | 79.00 | 80.60 | 79.00 | 79.90 | 79.90 | 2.50% | 7,200 |
| May 5, 2026 | 74.00 | 78.50 | 73.40 | 77.95 | 77.95 | 4.49% | 9,600 |
| May 4, 2026 | 80.00 | 82.00 | 74.00 | 74.60 | 74.60 | -6.75% | 21,600 |
| Apr 30, 2026 | 80.45 | 80.45 | 80.00 | 80.00 | 80.00 | -1.78% | 16,800 |
| Apr 29, 2026 | 83.00 | 83.30 | 80.65 | 81.45 | 81.45 | -2.16% | 10,800 |
| Apr 28, 2026 | 83.75 | 83.75 | 83.00 | 83.25 | 83.25 | -0.89% | 6,000 |
| Apr 27, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 5.00% | 2,400 |
| Apr 24, 2026 | 80.05 | 80.05 | 80.00 | 80.00 | 80.00 | -3.61% | 6,000 |
| Apr 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 1,200 |
| Apr 21, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | 2.44% | 3,600 |
| Apr 20, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -2.38% | 1,200 |
| Apr 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 1,200 |
| Apr 16, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.54% | 2,400 |
| Apr 15, 2026 | 80.00 | 84.90 | 80.00 | 81.25 | 81.25 | 8.33% | 16,800 |
| Apr 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 4,800 |
| Apr 9, 2026 | 73.05 | 75.00 | 73.05 | 75.00 | 75.00 | - | 2,400 |
| Apr 7, 2026 | 72.05 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 6,000 |
| Apr 6, 2026 | 72.05 | 74.45 | 72.05 | 73.00 | 73.00 | -2.67% | 4,800 |
| Apr 2, 2026 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | 3.95% | 2,400 |
| Apr 1, 2026 | 70.10 | 72.15 | 70.10 | 72.15 | 72.15 | -0.96% | 3,600 |
| Mar 30, 2026 | 75.20 | 75.20 | 70.00 | 72.85 | 72.85 | -2.87% | 68,400 |
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 15,600 |
| Mar 25, 2026 | 75.00 | 75.10 | 75.00 | 75.00 | 75.00 | 4.17% | 37,200 |
| Mar 24, 2026 | 74.00 | 75.95 | 71.00 | 72.00 | 72.00 | -2.17% | 51,600 |
| Mar 23, 2026 | 75.00 | 76.95 | 71.00 | 73.60 | 73.60 | -2.19% | 33,600 |
| Mar 20, 2026 | 75.00 | 75.25 | 75.00 | 75.25 | 75.25 | 0.33% | 9,600 |
| Mar 18, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 5.26% | 12,000 |
| Mar 17, 2026 | 73.10 | 73.10 | 71.00 | 71.25 | 71.25 | -2.46% | 13,200 |
| Mar 16, 2026 | 71.90 | 76.45 | 71.90 | 73.05 | 73.05 | -2.60% | 61,200 |
| Mar 13, 2026 | 76.00 | 76.00 | 70.10 | 75.00 | 75.00 | -1.38% | 16,800 |
| Mar 12, 2026 | 76.20 | 76.20 | 76.00 | 76.05 | 76.05 | -2.44% | 3,600 |
| Mar 11, 2026 | 76.05 | 77.95 | 76.05 | 77.95 | 77.95 | 2.57% | 7,200 |
| Mar 10, 2026 | 76.05 | 76.05 | 76.00 | 76.00 | 76.00 | - | 3,600 |
| Mar 9, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | -2.44% | 9,600 |
| Mar 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3.87% | 1,200 |