My Mudra Fincorp Limited (NSE:MYMUDRA)
India
· Delayed Price · Currency is INR 77.90
+2.90 (3.87%)
At close: Mar 6, 2026
My Mudra Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 74.70 | 75.00 | 74.70 | 75.00 | 75.00 | 5.34% | 2,400 |
| Mar 4, 2026 | 73.00 | 74.00 | 70.00 | 71.20 | 71.20 | -5.07% | 15,600 |
| Mar 2, 2026 | 77.10 | 77.10 | 75.00 | 75.00 | 75.00 | -2.72% | 12,000 |
| Feb 27, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 2,400 |
| Feb 26, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.41% | 1,200 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 6,000 |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 6,000 |
| Feb 23, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 13,200 |
| Feb 20, 2026 | 78.70 | 81.00 | 78.70 | 80.00 | 80.00 | -0.44% | 33,600 |
| Feb 19, 2026 | 80.00 | 81.00 | 78.15 | 80.35 | 80.35 | -0.06% | 25,200 |
| Feb 18, 2026 | 79.95 | 80.50 | 79.95 | 80.40 | 80.40 | 4.42% | 9,600 |
| Feb 17, 2026 | 79.95 | 80.00 | 76.45 | 77.00 | 77.00 | -3.75% | 21,600 |
| Feb 16, 2026 | 77.40 | 80.00 | 77.25 | 80.00 | 80.00 | 0.19% | 18,000 |
| Feb 13, 2026 | 75.00 | 79.85 | 75.00 | 79.85 | 79.85 | 2.37% | 4,800 |
| Feb 12, 2026 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1.23% | 8,400 |
| Feb 11, 2026 | 80.00 | 80.05 | 77.05 | 77.05 | 77.05 | 0.06% | 19,200 |
| Feb 10, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - | 12,000 |
| Feb 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 1,200 |
| Feb 6, 2026 | 76.10 | 77.95 | 76.00 | 76.00 | 76.00 | -3.68% | 7,200 |
| Feb 5, 2026 | 78.00 | 78.90 | 75.95 | 78.90 | 78.90 | 3.68% | 4,800 |
| Feb 4, 2026 | 79.50 | 79.50 | 76.00 | 76.10 | 76.10 | -4.88% | 18,000 |
| Feb 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 10,800 |
| Feb 2, 2026 | 78.10 | 80.00 | 78.00 | 80.00 | 80.00 | -0.12% | 16,800 |
| Feb 1, 2026 | 81.90 | 84.80 | 78.00 | 80.10 | 80.10 | 0.12% | 14,400 |
| Jan 30, 2026 | 79.00 | 80.00 | 76.05 | 80.00 | 80.00 | -1.23% | 19,200 |
| Jan 29, 2026 | 81.00 | 81.50 | 81.00 | 81.00 | 81.00 | -0.61% | 14,400 |
| Jan 28, 2026 | 80.10 | 81.50 | 80.00 | 81.50 | 81.50 | -1.81% | 9,600 |
| Jan 27, 2026 | 85.00 | 85.50 | 81.00 | 83.00 | 83.00 | -0.24% | 18,000 |
| Jan 23, 2026 | 80.00 | 83.95 | 78.00 | 83.20 | 83.20 | 2.65% | 37,200 |
| Jan 22, 2026 | 77.05 | 81.05 | 76.05 | 81.05 | 81.05 | 1.57% | 20,400 |
| Jan 21, 2026 | 79.95 | 79.95 | 76.00 | 79.80 | 79.80 | 2.24% | 8,400 |
| Jan 20, 2026 | 75.05 | 80.00 | 75.00 | 78.05 | 78.05 | -5.28% | 94,800 |
| Jan 19, 2026 | 88.00 | 89.95 | 81.40 | 82.40 | 82.40 | -8.85% | 78,000 |
| Jan 16, 2026 | 92.95 | 92.95 | 90.00 | 90.40 | 90.40 | 0.44% | 52,800 |
| Jan 14, 2026 | 90.00 | 90.50 | 86.25 | 90.00 | 90.00 | 5.88% | 54,000 |
| Jan 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 20,400 |
| Jan 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.85% | 154,800 |
| Jan 9, 2026 | 82.30 | 82.40 | 80.15 | 82.35 | 82.35 | -0.06% | 241,200 |
| Jan 8, 2026 | 85.55 | 85.55 | 82.15 | 82.40 | 82.40 | -5.01% | 14,400 |
| Jan 7, 2026 | 85.55 | 88.50 | 85.00 | 86.75 | 86.75 | -2.53% | 13,200 |
| Jan 5, 2026 | 92.00 | 92.00 | 86.00 | 89.00 | 89.00 | -2.25% | 14,400 |
| Jan 2, 2026 | 93.00 | 94.00 | 91.05 | 91.05 | 91.05 | -0.22% | 7,200 |
| Jan 1, 2026 | 92.50 | 92.50 | 91.00 | 91.25 | 91.25 | -2.93% | 21,600 |
| Dec 31, 2025 | 91.70 | 94.00 | 91.70 | 94.00 | 94.00 | 2.17% | 14,400 |
| Dec 30, 2025 | 91.00 | 92.00 | 90.50 | 92.00 | 92.00 | 2.22% | 3,600 |
| Dec 29, 2025 | 87.10 | 90.00 | 87.10 | 90.00 | 90.00 | -3.85% | 18,000 |
| Dec 26, 2025 | 93.40 | 94.40 | 93.40 | 93.60 | 93.60 | -0.85% | 6,000 |
| Dec 24, 2025 | 86.00 | 94.40 | 86.00 | 94.40 | 94.40 | 9.96% | 44,400 |
| Dec 23, 2025 | 84.85 | 87.50 | 84.00 | 85.85 | 85.85 | 1.12% | 20,400 |
| Dec 22, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 4.81% | 1,200 |
| Dec 19, 2025 | 80.00 | 83.10 | 80.00 | 81.00 | 81.00 | 0.62% | 16,800 |
| Dec 18, 2025 | 81.00 | 82.00 | 80.50 | 80.50 | 80.50 | -1.04% | 6,000 |
| Dec 17, 2025 | 82.50 | 82.50 | 81.10 | 81.35 | 81.35 | -2.98% | 31,200 |
| Dec 16, 2025 | 80.05 | 83.85 | 80.05 | 83.85 | 83.85 | -0.06% | 2,400 |
| Dec 15, 2025 | 82.05 | 83.90 | 82.05 | 83.90 | 83.90 | 1.33% | 7,200 |
| Dec 12, 2025 | 80.05 | 82.80 | 80.05 | 82.80 | 82.80 | -0.12% | 2,400 |
| Dec 11, 2025 | 81.90 | 82.90 | 80.00 | 82.90 | 82.90 | 3.63% | 16,800 |
| Dec 10, 2025 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | - | 33,600 |
| Dec 9, 2025 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 42,000 |
| Dec 8, 2025 | 81.00 | 81.00 | 78.00 | 81.00 | 81.00 | 1.25% | 46,800 |
| Dec 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 12,000 |
| Dec 4, 2025 | 82.00 | 83.50 | 80.00 | 80.00 | 80.00 | - | 48,000 |
| Dec 3, 2025 | 79.45 | 80.00 | 79.00 | 80.00 | 80.00 | 0.50% | 25,200 |
| Dec 2, 2025 | 80.10 | 82.45 | 79.45 | 79.60 | 79.60 | -4.78% | 70,800 |
| Dec 1, 2025 | 86.00 | 86.00 | 83.60 | 83.60 | 83.60 | -5.00% | 121,200 |
| Nov 28, 2025 | 88.95 | 93.35 | 87.00 | 88.00 | 88.00 | -1.07% | 111,600 |
| Nov 27, 2025 | 89.00 | 89.00 | 85.05 | 88.95 | 88.95 | - | 78,000 |
| Nov 26, 2025 | 89.50 | 89.50 | 88.00 | 88.95 | 88.95 | 2.12% | 56,400 |
| Nov 25, 2025 | 86.00 | 88.80 | 86.00 | 87.10 | 87.10 | -2.46% | 16,800 |
| Nov 24, 2025 | 87.00 | 89.30 | 86.20 | 89.30 | 89.30 | -0.22% | 21,600 |
| Nov 21, 2025 | 88.25 | 90.20 | 85.35 | 89.50 | 89.50 | 2.87% | 20,400 |
| Nov 20, 2025 | 88.00 | 89.00 | 86.95 | 87.00 | 87.00 | 0.12% | 31,200 |
| Nov 19, 2025 | 87.25 | 88.45 | 86.00 | 86.90 | 86.90 | - | 31,200 |
| Nov 18, 2025 | 86.00 | 89.00 | 85.00 | 86.90 | 86.90 | 0.06% | 9,600 |
| Nov 17, 2025 | 83.60 | 87.00 | 79.45 | 86.85 | 86.85 | 3.89% | 44,400 |
| Nov 14, 2025 | 84.05 | 84.05 | 83.60 | 83.60 | 83.60 | -5.00% | 9,600 |
| Nov 13, 2025 | 80.80 | 88.00 | 80.80 | 88.00 | 88.00 | 3.47% | 4,800 |
| Nov 12, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - | 1,200 |
| Nov 11, 2025 | 89.50 | 89.50 | 85.05 | 85.05 | 85.05 | -4.97% | 13,200 |
| Nov 7, 2025 | 86.10 | 91.50 | 86.10 | 89.50 | 89.50 | 0.06% | 3,600 |
| Nov 6, 2025 | 90.00 | 91.80 | 89.00 | 89.45 | 89.45 | -0.61% | 12,000 |
| Nov 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | 9,600 |
| Nov 3, 2025 | 91.00 | 93.00 | 90.50 | 93.00 | 93.00 | 3.33% | 24,000 |
| Oct 31, 2025 | 92.70 | 92.70 | 90.00 | 90.00 | 90.00 | -2.91% | 7,200 |
| Oct 30, 2025 | 92.00 | 93.45 | 92.00 | 92.70 | 92.70 | -1.38% | 6,000 |
| Oct 29, 2025 | 92.00 | 94.00 | 88.60 | 94.00 | 94.00 | 1.79% | 6,000 |
| Oct 27, 2025 | 99.10 | 99.10 | 92.10 | 92.35 | 92.35 | -2.17% | 20,400 |
| Oct 24, 2025 | 93.95 | 94.50 | 93.00 | 94.40 | 94.40 | 4.89% | 22,800 |
| Oct 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 1,200 |
| Oct 21, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 4.99% | 6,000 |
| Oct 20, 2025 | 89.80 | 93.00 | 86.20 | 86.20 | 86.20 | -4.01% | 4,800 |
| Oct 17, 2025 | 92.00 | 92.00 | 89.80 | 89.80 | 89.80 | -4.97% | 63,600 |
| Oct 16, 2025 | 98.00 | 98.00 | 91.20 | 94.50 | 94.50 | -1.56% | 18,000 |
| Oct 15, 2025 | 99.00 | 99.00 | 94.05 | 96.00 | 96.00 | -3.03% | 7,200 |
| Oct 14, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 3.77% | 7,200 |
| Oct 13, 2025 | 91.00 | 96.70 | 91.00 | 95.40 | 95.40 | 0.58% | 4,800 |
| Oct 10, 2025 | 96.15 | 96.15 | 94.85 | 94.85 | 94.85 | 3.04% | 7,200 |
| Oct 9, 2025 | 88.25 | 92.75 | 87.15 | 92.05 | 92.05 | 0.49% | 24,000 |