Mufin Green Finance Limited (MUFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 123.50 | 123.50 | 118.20 | 118.70 | 118.70 | 31,360 |
| 14 May 2024 | 122.95 | 122.95 | 117.00 | 121.05 | 121.05 | 17,938 |
| 13 May 2024 | 122.00 | 123.50 | 117.60 | 120.20 | 120.20 | 13,111 |
| 10 May 2024 | 126.40 | 126.40 | 119.55 | 121.15 | 121.15 | 11,856 |
| 09 May 2024 | 123.35 | 128.00 | 121.25 | 121.85 | 121.85 | 63,533 |
| 08 May 2024 | 127.75 | 127.75 | 120.20 | 123.80 | 123.80 | 34,640 |
| 07 May 2024 | 131.50 | 131.50 | 124.70 | 125.95 | 125.95 | 11,309 |
| 06 May 2024 | 135.00 | 135.70 | 124.05 | 125.50 | 125.50 | 47,440 |
| 03 May 2024 | 128.05 | 133.05 | 128.05 | 129.55 | 129.55 | 31,873 |
| 02 May 2024 | 130.15 | 134.90 | 126.75 | 129.20 | 129.20 | 47,911 |
| 30 Apr 2024 | 137.15 | 137.95 | 129.00 | 131.05 | 131.05 | 38,970 |
| 29 Apr 2024 | 138.05 | 140.10 | 134.85 | 135.60 | 135.60 | 12,024 |
| 26 Apr 2024 | 141.85 | 143.00 | 136.00 | 137.50 | 137.50 | 19,015 |
| 25 Apr 2024 | 142.55 | 142.55 | 133.80 | 140.20 | 140.20 | 230,257 |
| 24 Apr 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 13,059 |
| 23 Apr 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 14,144 |
| 22 Apr 2024 | 117.65 | 123.20 | 117.65 | 123.20 | 123.20 | 47,304 |
| 19 Apr 2024 | 118.60 | 122.25 | 117.00 | 117.35 | 117.35 | 36,935 |
| 18 Apr 2024 | 126.10 | 128.95 | 119.10 | 119.95 | 119.95 | 9,876 |
| 16 Apr 2024 | 123.75 | 126.30 | 121.05 | 122.95 | 122.95 | 57,389 |
| 15 Apr 2024 | 126.50 | 129.00 | 126.30 | 126.30 | 126.30 | 58,776 |
| 12 Apr 2024 | 139.85 | 139.85 | 131.10 | 132.90 | 132.90 | 85,497 |
| 10 Apr 2024 | 140.20 | 140.75 | 135.30 | 137.95 | 137.95 | 51,719 |
| 09 Apr 2024 | 138.30 | 141.90 | 134.55 | 136.70 | 136.70 | 86,622 |
| 08 Apr 2024 | 136.55 | 137.85 | 133.65 | 135.15 | 135.15 | 18,297 |
| 05 Apr 2024 | 135.00 | 138.35 | 132.75 | 134.85 | 134.85 | 54,584 |
| 04 Apr 2024 | 142.05 | 144.10 | 137.65 | 138.35 | 138.35 | 46,698 |
| 03 Apr 2024 | 141.35 | 144.00 | 135.75 | 140.90 | 140.90 | 48,477 |
| 02 Apr 2024 | 141.80 | 146.50 | 135.25 | 137.45 | 137.45 | 57,793 |
| 01 Apr 2024 | 134.20 | 139.55 | 128.90 | 139.55 | 139.55 | 58,300 |
| 28 Mar 2024 | 137.00 | 142.60 | 132.85 | 132.95 | 132.95 | 19,526 |
| 27 Mar 2024 | 149.80 | 150.00 | 139.55 | 139.80 | 139.80 | 67,279 |
| 26 Mar 2024 | 150.65 | 159.35 | 146.00 | 146.85 | 146.85 | 25,161 |
| 22 Mar 2024 | 150.95 | 156.00 | 145.50 | 152.35 | 152.35 | 74,907 |
| 21 Mar 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 21,594 |
| 20 Mar 2024 | 130.35 | 144.05 | 130.35 | 144.05 | 144.05 | 49,776 |
| 19 Mar 2024 | 140.35 | 144.80 | 137.20 | 137.20 | 137.20 | 31,245 |
| 18 Mar 2024 | 144.40 | 149.00 | 144.40 | 144.40 | 144.40 | 57,150 |
| 15 Mar 2024 | 153.50 | 161.30 | 152.00 | 152.00 | 152.00 | 180,767 |
| 14 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3,994 |
| 13 Mar 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 8,853 |
| 12 Mar 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 2,280 |
| 11 Mar 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 5,293 |
| 07 Mar 2024 | 179.95 | 196.35 | 177.65 | 196.35 | 196.35 | 49,882 |
| 06 Mar 2024 | 189.05 | 192.85 | 187.00 | 187.00 | 187.00 | 20,784 |
| 05 Mar 2024 | 210.15 | 210.15 | 196.80 | 196.80 | 196.80 | 95,545 |
| 04 Mar 2024 | 200.10 | 219.75 | 200.10 | 207.15 | 207.15 | 84,656 |
| 01 Mar 2024 | 232.95 | 232.95 | 220.45 | 221.65 | 221.65 | 7,422 |
| 29 Feb 2024 | 236.10 | 237.35 | 223.10 | 224.75 | 224.75 | 49,382 |
| 28 Feb 2024 | 230.50 | 235.55 | 215.50 | 234.80 | 234.80 | 125,947 |
| 27 Feb 2024 | 213.50 | 224.35 | 206.20 | 224.35 | 224.35 | 34,396 |
| 26 Feb 2024 | 212.35 | 219.70 | 203.80 | 213.70 | 213.70 | 92,462 |
| 23 Feb 2024 | 223.45 | 225.00 | 210.00 | 214.50 | 214.50 | 42,525 |
| 22 Feb 2024 | 225.55 | 225.55 | 212.45 | 219.90 | 219.90 | 43,533 |
| 21 Feb 2024 | 236.75 | 236.75 | 223.30 | 223.60 | 223.60 | 25,455 |
| 20 Feb 2024 | 238.85 | 241.65 | 233.25 | 235.05 | 235.05 | 9,347 |
| 19 Feb 2024 | 249.85 | 249.85 | 232.00 | 234.90 | 234.90 | 21,100 |
| 16 Feb 2024 | 246.80 | 249.90 | 237.20 | 242.60 | 242.60 | 22,459 |
| 15 Feb 2024 | 249.95 | 250.45 | 238.30 | 243.60 | 243.60 | 46,234 |
| 14 Feb 2024 | 216.00 | 238.65 | 216.00 | 238.65 | 238.65 | 14,954 |
| 13 Feb 2024 | 238.80 | 238.80 | 227.30 | 227.30 | 227.30 | 30,742 |
| 12 Feb 2024 | 263.10 | 263.90 | 238.80 | 239.25 | 239.25 | 23,304 |
| 09 Feb 2024 | 264.45 | 264.45 | 247.65 | 251.35 | 251.35 | 17,681 |
| 08 Feb 2024 | 271.90 | 273.10 | 256.15 | 260.65 | 260.65 | 27,219 |
| 07 Feb 2024 | 266.60 | 268.45 | 260.00 | 268.45 | 268.45 | 53,714 |
| 06 Feb 2024 | 265.00 | 265.00 | 241.70 | 255.70 | 255.70 | 69,213 |
| 05 Feb 2024 | 254.35 | 254.35 | 245.00 | 254.35 | 254.35 | 70,524 |
| 02 Feb 2024 | 233.70 | 242.25 | 233.70 | 242.25 | 242.25 | 57,523 |
| 01 Feb 2024 | 232.35 | 234.00 | 226.30 | 230.75 | 230.75 | 49,389 |
| 31 Jan 2024 | 241.00 | 241.00 | 226.00 | 229.70 | 229.70 | 187,630 |
| 30 Jan 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 79,589 |
| 29 Jan 2024 | 219.00 | 219.25 | 219.00 | 219.25 | 219.25 | 56,817 |
| 25 Jan 2024 | 203.95 | 208.85 | 198.50 | 208.85 | 208.85 | 93,180 |
| 24 Jan 2024 | 201.85 | 203.35 | 195.85 | 198.95 | 198.95 | 67,402 |
| 23 Jan 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 13,415 |
| 19 Jan 2024 | 167.70 | 177.45 | 167.70 | 177.45 | 177.45 | 36,708 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 169.95 | 170.00 | 159.55 | 164.25 | 164.25 | 58,871 |
| 16 Jan 2024 | 172.95 | 174.05 | 167.20 | 167.90 | 167.90 | 22,420 |
| 15 Jan 2024 | 174.65 | 175.00 | 169.45 | 170.05 | 170.05 | 42,601 |
| 12 Jan 2024 | 170.95 | 173.00 | 168.20 | 171.20 | 171.20 | 13,898 |
| 11 Jan 2024 | 170.05 | 173.75 | 168.00 | 170.50 | 170.50 | 24,145 |
| 10 Jan 2024 | 172.95 | 172.95 | 164.90 | 166.70 | 166.70 | 6,184 |
| 09 Jan 2024 | 174.95 | 174.95 | 168.50 | 169.15 | 169.15 | 11,396 |
| 08 Jan 2024 | 177.00 | 177.00 | 165.75 | 172.15 | 172.15 | 14,343 |
| 05 Jan 2024 | 180.00 | 180.00 | 173.00 | 173.50 | 173.50 | 20,525 |
| 04 Jan 2024 | 180.00 | 181.45 | 171.90 | 175.55 | 175.55 | 39,653 |
| 03 Jan 2024 | 163.05 | 175.95 | 163.05 | 175.95 | 175.95 | 74,864 |
| 02 Jan 2024 | 168.00 | 169.65 | 164.00 | 167.60 | 167.60 | 12,737 |
| 01 Jan 2024 | 168.00 | 168.05 | 164.00 | 167.30 | 167.30 | 26,980 |
| 29 Dec 2023 | 170.55 | 176.05 | 162.05 | 164.30 | 164.30 | 83,925 |
| 28 Dec 2023 | 175.45 | 179.10 | 168.70 | 170.55 | 170.55 | 29,312 |
| 27 Dec 2023 | 184.00 | 184.05 | 171.20 | 172.95 | 172.95 | 106,285 |
| 26 Dec 2023 | 177.00 | 180.20 | 176.10 | 180.20 | 180.20 | 89,987 |
| 22 Dec 2023 | 170.95 | 171.70 | 166.85 | 171.65 | 171.65 | 63,977 |
| 21 Dec 2023 | 171.70 | 175.90 | 159.90 | 163.55 | 163.55 | 150,436 |
| 20 Dec 2023 | 162.95 | 169.85 | 154.05 | 168.30 | 168.30 | 756,742 |
| 19 Dec 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 69,492 |
| 18 Dec 2023 | 146.95 | 154.10 | 140.50 | 154.10 | 154.10 | 374,555 |
| 15 Dec 2023 | 146.80 | 146.80 | 139.60 | 146.80 | 146.80 | 502,085 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.