Mufin Green Finance Limited (BOM:542774)
India
· Delayed Price · Currency is INR 115.50
-2.03 (-1.73%)
At close: Apr 28, 2026
Mufin Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.76 | 117.76 | 115.13 | 115.50 | 115.50 | -1.73% | 39,048 |
| Apr 27, 2026 | 115.96 | 118.78 | 114.60 | 117.53 | 117.53 | 1.88% | 118,170 |
| Apr 24, 2026 | 116.61 | 117.20 | 113.51 | 115.36 | 115.36 | -1.21% | 220,061 |
| Apr 23, 2026 | 116.46 | 118.47 | 115.36 | 116.77 | 116.77 | -0.14% | 258,631 |
| Apr 22, 2026 | 117.02 | 118.50 | 113.00 | 116.93 | 116.93 | 0.63% | 1,916,592 |
| Apr 21, 2026 | 117.92 | 119.46 | 115.58 | 116.20 | 116.20 | -0.14% | 47,436 |
| Apr 20, 2026 | 114.80 | 120.00 | 114.38 | 116.36 | 116.36 | 2.79% | 45,121 |
| Apr 17, 2026 | 111.96 | 114.89 | 111.20 | 113.20 | 113.20 | 0.97% | 97,665 |
| Apr 16, 2026 | 112.76 | 112.76 | 110.20 | 112.11 | 112.11 | -0.70% | 53,533 |
| Apr 15, 2026 | 113.99 | 113.99 | 110.70 | 112.90 | 112.90 | 2.65% | 58,434 |
| Apr 13, 2026 | 104.21 | 111.34 | 102.93 | 109.99 | 109.99 | 2.84% | 73,878 |
| Apr 10, 2026 | 104.00 | 107.99 | 103.60 | 106.95 | 106.95 | 4.05% | 52,265 |
| Apr 9, 2026 | 104.50 | 105.71 | 102.02 | 102.79 | 102.79 | -1.50% | 55,099 |
| Apr 8, 2026 | 104.73 | 105.44 | 101.40 | 104.36 | 104.36 | 3.60% | 52,861 |
| Apr 7, 2026 | 101.14 | 101.14 | 99.00 | 100.73 | 100.73 | 0.01% | 57,425 |
| Apr 6, 2026 | 102.01 | 102.02 | 98.80 | 100.72 | 100.72 | 1.05% | 40,623 |
| Apr 2, 2026 | 101.00 | 102.00 | 98.50 | 99.67 | 99.67 | -2.85% | 36,976 |
| Apr 1, 2026 | 100.00 | 104.48 | 99.00 | 102.59 | 102.59 | 7.88% | 58,585 |
| Mar 30, 2026 | 99.90 | 100.00 | 94.80 | 95.10 | 95.10 | -4.71% | 101,857 |
| Mar 27, 2026 | 103.60 | 103.60 | 97.50 | 99.80 | 99.80 | -3.53% | 147,972 |
| Mar 25, 2026 | 102.95 | 105.25 | 102.30 | 103.45 | 103.45 | 3.14% | 26,781 |
| Mar 24, 2026 | 102.00 | 102.40 | 99.30 | 100.30 | 100.30 | 1.83% | 24,910 |
| Mar 23, 2026 | 103.25 | 103.25 | 97.20 | 98.50 | 98.50 | -4.74% | 50,484 |
| Mar 20, 2026 | 105.00 | 105.10 | 101.95 | 103.40 | 103.40 | 0.68% | 54,457 |
| Mar 19, 2026 | 105.65 | 105.70 | 102.35 | 102.70 | 102.70 | -2.84% | 57,746 |
| Mar 18, 2026 | 104.00 | 109.00 | 103.40 | 105.70 | 105.70 | 2.03% | 42,765 |
| Mar 17, 2026 | 103.00 | 105.05 | 98.60 | 103.60 | 103.60 | 3.50% | 12,988 |
| Mar 16, 2026 | 103.00 | 103.40 | 99.35 | 100.10 | 100.10 | -0.35% | 64,577 |
| Mar 13, 2026 | 105.00 | 105.00 | 100.15 | 100.45 | 100.45 | -3.83% | 57,073 |
| Mar 12, 2026 | 105.45 | 105.50 | 102.95 | 104.45 | 104.45 | -1.23% | 39,013 |
| Mar 11, 2026 | 111.50 | 111.50 | 104.85 | 105.75 | 105.75 | -1.08% | 42,268 |
| Mar 10, 2026 | 103.95 | 108.30 | 103.90 | 106.90 | 106.90 | 3.84% | 121,217 |
| Mar 9, 2026 | 106.60 | 106.60 | 101.80 | 102.95 | 102.95 | -4.63% | 67,869 |
| Mar 6, 2026 | 108.95 | 109.70 | 106.75 | 107.95 | 107.95 | -0.28% | 31,630 |
| Mar 5, 2026 | 108.00 | 108.75 | 106.10 | 108.25 | 108.25 | 1.31% | 20,518 |
| Mar 4, 2026 | 108.40 | 108.40 | 104.00 | 106.85 | 106.85 | -3.13% | 96,935 |
| Mar 2, 2026 | 113.50 | 113.50 | 109.25 | 110.30 | 110.30 | -4.13% | 43,586 |
| Feb 27, 2026 | 116.50 | 116.50 | 113.75 | 115.05 | 115.05 | -0.52% | 5,978 |
| Feb 26, 2026 | 118.95 | 118.95 | 113.45 | 115.65 | 115.65 | -0.64% | 34,417 |
| Feb 25, 2026 | 117.00 | 117.20 | 115.20 | 116.40 | 116.40 | -0.26% | 14,648 |
| Feb 24, 2026 | 117.40 | 117.40 | 115.50 | 116.70 | 116.70 | -0.17% | 6,990 |
| Feb 23, 2026 | 117.00 | 118.25 | 116.00 | 116.90 | 116.90 | 0.95% | 9,022 |
| Feb 20, 2026 | 117.50 | 117.70 | 115.70 | 115.80 | 115.80 | -0.13% | 10,317 |
| Feb 19, 2026 | 120.00 | 122.90 | 114.20 | 115.95 | 115.95 | -2.60% | 146,918 |
| Feb 18, 2026 | 120.00 | 120.00 | 116.30 | 119.05 | 119.05 | 1.62% | 25,328 |
| Feb 17, 2026 | 117.50 | 119.10 | 116.50 | 117.15 | 117.15 | 0.30% | 10,129 |
| Feb 16, 2026 | 118.00 | 118.00 | 115.30 | 116.80 | 116.80 | -0.21% | 37,454 |
| Feb 13, 2026 | 119.50 | 119.50 | 115.60 | 117.05 | 117.05 | -1.64% | 44,006 |
| Feb 12, 2026 | 121.00 | 121.00 | 118.25 | 119.00 | 119.00 | -0.87% | 25,404 |
| Feb 11, 2026 | 119.05 | 120.90 | 117.45 | 120.05 | 120.05 | 1.82% | 108,229 |
| Feb 10, 2026 | 118.00 | 119.30 | 116.00 | 117.90 | 117.90 | 2.30% | 30,721 |
| Feb 9, 2026 | 115.00 | 116.90 | 113.40 | 115.25 | 115.25 | 1.14% | 25,727 |
| Feb 6, 2026 | 115.45 | 115.45 | 113.00 | 113.95 | 113.95 | -0.44% | 11,064 |
| Feb 5, 2026 | 115.00 | 116.25 | 113.65 | 114.45 | 114.45 | 0.66% | 29,170 |
| Feb 4, 2026 | 115.00 | 115.80 | 112.55 | 113.70 | 113.70 | -0.13% | 22,162 |
| Feb 3, 2026 | 120.50 | 120.50 | 113.70 | 113.85 | 113.85 | -0.04% | 25,520 |
| Feb 2, 2026 | 114.00 | 114.95 | 110.50 | 113.90 | 113.90 | 1.33% | 81,007 |
| Feb 1, 2026 | 116.65 | 116.65 | 111.50 | 112.40 | 112.40 | -1.01% | 9,600 |
| Jan 30, 2026 | 111.95 | 116.10 | 110.35 | 113.55 | 113.55 | 2.02% | 49,899 |
| Jan 29, 2026 | 115.00 | 115.00 | 110.15 | 111.30 | 111.30 | -2.37% | 34,478 |
| Jan 28, 2026 | 113.00 | 114.50 | 111.35 | 114.00 | 114.00 | 3.54% | 34,697 |
| Jan 27, 2026 | 116.00 | 116.00 | 108.90 | 110.10 | 110.10 | -2.31% | 32,947 |
| Jan 23, 2026 | 120.00 | 120.00 | 111.50 | 112.70 | 112.70 | -3.55% | 24,458 |
| Jan 22, 2026 | 115.00 | 117.40 | 114.45 | 116.85 | 116.85 | 2.95% | 9,292 |
| Jan 21, 2026 | 114.00 | 114.95 | 110.90 | 113.50 | 113.50 | 0.71% | 61,963 |
| Jan 20, 2026 | 122.90 | 122.90 | 110.20 | 112.70 | 112.70 | -6.67% | 82,240 |
| Jan 19, 2026 | 120.00 | 121.40 | 117.20 | 120.75 | 120.75 | 2.68% | 56,435 |
| Jan 16, 2026 | 120.00 | 120.00 | 117.00 | 117.60 | 117.60 | 0.30% | 14,653 |
| Jan 14, 2026 | 119.95 | 119.95 | 116.80 | 117.25 | 117.25 | -1.05% | 24,845 |
| Jan 13, 2026 | 120.00 | 120.00 | 114.45 | 118.50 | 118.50 | 2.20% | 36,516 |
| Jan 12, 2026 | 118.00 | 120.00 | 115.00 | 115.95 | 115.95 | -1.24% | 59,941 |
| Jan 9, 2026 | 118.80 | 120.00 | 116.65 | 117.40 | 117.40 | -1.05% | 38,174 |
| Jan 8, 2026 | 123.15 | 123.15 | 117.85 | 118.65 | 118.65 | -2.91% | 24,358 |
| Jan 7, 2026 | 122.85 | 123.85 | 120.30 | 122.20 | 122.20 | 0.49% | 77,211 |
| Jan 6, 2026 | 119.50 | 123.00 | 118.25 | 121.60 | 121.60 | 2.96% | 67,653 |
| Jan 5, 2026 | 118.00 | 119.60 | 117.90 | 118.10 | 118.10 | -0.42% | 12,115 |
| Jan 2, 2026 | 119.30 | 121.40 | 116.70 | 118.60 | 118.60 | 2.24% | 80,708 |
| Jan 1, 2026 | 116.35 | 116.75 | 114.80 | 116.00 | 116.00 | 0.48% | 9,574 |
| Dec 31, 2025 | 114.85 | 117.70 | 112.85 | 115.45 | 115.45 | 0.22% | 51,842 |
| Dec 30, 2025 | 112.00 | 118.15 | 111.85 | 115.20 | 115.20 | 2.45% | 43,140 |
| Dec 29, 2025 | 106.85 | 115.40 | 106.85 | 112.45 | 112.45 | -1.88% | 17,228 |
| Dec 26, 2025 | 116.20 | 117.05 | 112.15 | 114.60 | 114.60 | -0.78% | 37,376 |
| Dec 24, 2025 | 117.85 | 118.55 | 114.10 | 115.50 | 115.50 | -1.37% | 17,157 |
| Dec 23, 2025 | 117.20 | 119.05 | 115.35 | 117.10 | 117.10 | 1.65% | 30,053 |
| Dec 22, 2025 | 116.20 | 116.55 | 113.95 | 115.20 | 115.20 | -0.52% | 9,313 |
| Dec 19, 2025 | 111.45 | 117.25 | 111.05 | 115.80 | 115.80 | 4.14% | 35,619 |
| Dec 18, 2025 | 111.35 | 112.85 | 110.25 | 111.20 | 111.20 | 0.04% | 10,985 |
| Dec 17, 2025 | 109.05 | 112.95 | 109.05 | 111.15 | 111.15 | -0.98% | 13,766 |
| Dec 16, 2025 | 113.80 | 114.70 | 112.05 | 112.25 | 112.25 | -1.19% | 17,240 |
| Dec 15, 2025 | 113.00 | 114.70 | 110.90 | 113.60 | 113.60 | 2.85% | 38,388 |
| Dec 12, 2025 | 107.65 | 110.85 | 107.45 | 110.45 | 110.45 | 3.27% | 48,031 |
| Dec 11, 2025 | 108.20 | 109.65 | 106.10 | 106.95 | 106.95 | -0.83% | 9,866 |
| Dec 10, 2025 | 109.65 | 111.30 | 107.35 | 107.85 | 107.85 | -1.91% | 13,691 |
| Dec 9, 2025 | 107.05 | 110.50 | 104.20 | 109.95 | 109.95 | 2.28% | 40,576 |
| Dec 8, 2025 | 107.05 | 110.40 | 106.85 | 107.50 | 107.50 | -0.05% | 24,327 |
| Dec 5, 2025 | 108.30 | 109.80 | 105.75 | 107.55 | 107.55 | -0.37% | 55,772 |
| Dec 4, 2025 | 107.90 | 110.60 | 107.45 | 107.95 | 107.95 | 0.75% | 19,971 |
| Dec 3, 2025 | 107.45 | 108.50 | 106.45 | 107.15 | 107.15 | -0.37% | 13,169 |
| Dec 2, 2025 | 107.15 | 108.25 | 106.75 | 107.55 | 107.55 | 0.89% | 16,004 |
| Dec 1, 2025 | 110.65 | 111.65 | 100.60 | 106.60 | 106.60 | -4.01% | 51,522 |