NSE - Delayed Quote INR

Mufin Green Finance Limited (MUFIN.NS)

Compare
89.90
-3.04
(-3.27%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202593.0093.9989.0089.9089.9099,738
Jan 31, 202593.7594.1091.9593.2793.2785,623
Jan 30, 202594.0094.9991.8193.0993.09116,545
Jan 29, 202590.0294.7590.0292.6392.63176,360
Jan 28, 202591.1992.0186.0089.7289.72233,295
Jan 27, 202597.0097.0088.5591.1991.19434,877
Jan 24, 2025101.00101.5496.6197.6397.63122,566
Jan 23, 202599.00101.0595.6499.9699.96717,240
Jan 22, 2025100.95101.9997.1098.4998.49157,328
Jan 21, 2025101.55104.8099.11100.38100.38374,815
Jan 20, 202598.00102.8097.84100.07100.07360,114
Jan 17, 2025101.00103.4999.11103.03103.03156,545
Jan 16, 202599.98104.7097.52100.17100.17485,180
Jan 15, 202599.05101.9496.0197.9997.99122,578
Jan 14, 202596.75102.0096.7599.9999.9989,476
Jan 13, 202599.71102.0096.0097.9697.96174,107
Jan 10, 2025100.15101.6997.0099.7199.71153,688
Jan 9, 2025104.99104.99100.70101.12101.12100,795
Jan 8, 2025105.00107.00103.03104.37104.37110,503
Jan 7, 2025101.25105.00101.25104.21104.21151,655
Jan 6, 2025106.01107.4999.92101.79101.79137,948
Jan 3, 2025109.10109.10106.49106.74106.7455,186
Jan 2, 2025108.13110.17108.08108.54108.54119,980
Jan 1, 2025105.77108.00104.66107.57107.5746,186
Dec 31, 2024102.65107.20102.65105.87105.87138,668
Dec 30, 2024107.92107.92103.46104.20104.2081,554
Dec 27, 2024106.00107.01105.49106.34106.3455,882
Dec 26, 2024104.80106.85104.68105.95105.9587,470
Dec 24, 2024106.38107.50104.59105.19105.1970,657
Dec 23, 2024109.00110.00102.36106.55106.55317,647
Dec 20, 2024117.00117.08106.61107.88107.88299,206
Dec 19, 2024113.69114.92112.00113.88113.88111,474
Dec 18, 2024115.55116.78113.60113.69113.69134,126
Dec 17, 2024117.78118.67114.33115.53115.53155,982
Dec 16, 2024118.49120.50117.54117.77117.7788,810
Dec 13, 2024117.60120.07116.27118.28118.28116,464
Dec 12, 2024119.25122.00119.06119.62119.62306,770
Dec 11, 2024120.39122.49117.26119.07119.07232,344
Dec 10, 2024119.79123.59115.98118.61118.61505,483
Dec 9, 2024126.95127.90118.15119.79119.79399,487
Dec 6, 2024123.35127.45122.12126.95126.95572,875
Dec 5, 2024124.00125.99122.00122.71122.71150,781
Dec 4, 2024126.00127.00122.78123.40123.40181,510
Dec 3, 2024124.50127.58123.16125.06125.06267,931
Dec 2, 2024126.59128.00121.93125.59125.59985,795
Nov 29, 2024120.05125.00120.05123.53123.53111,651
Nov 28, 2024120.95128.96119.11120.64120.64705,975
Nov 27, 2024118.60119.97117.00119.14119.14132,373
Nov 26, 2024117.80119.41116.27117.44117.44117,830
Nov 25, 2024112.00120.10112.00117.18117.18255,846
Nov 22, 2024111.61114.80109.43112.09112.09227,096
Nov 21, 2024115.70118.02110.06111.61111.61208,642
Nov 19, 2024120.60124.95116.41117.47117.47243,173
Nov 18, 2024109.95121.60109.95120.63120.63354,917
Nov 14, 2024113.30113.64105.37108.33108.33126,789
Nov 13, 2024119.05119.05111.00111.63111.63124,417
Nov 12, 2024118.95122.59118.95119.05119.05151,946
Nov 11, 2024120.45130.00116.72120.76120.76322,633
Nov 8, 2024116.76121.80116.22119.97119.97253,310
Nov 7, 2024116.50119.80115.11116.99116.99215,748
Nov 6, 2024113.99117.35113.43116.27116.27215,613
Nov 5, 2024111.43115.70111.43114.02114.02206,285
Nov 4, 2024115.00115.00110.78114.33114.33217,243
Nov 1, 2024110.00117.50110.00115.42115.42319,695
Oct 31, 2024121.70141.40104.64108.66108.666,268,554
Oct 30, 2024102.00120.03101.25117.84117.84653,857
Oct 29, 202497.18104.0095.83103.13103.13199,939
Oct 28, 202493.9998.9991.5097.1897.1873,108
Oct 25, 202496.0097.0090.6593.5593.5561,282
Oct 24, 202497.9997.9994.0094.6394.6350,408
Oct 23, 202494.25102.0092.5195.6795.67152,389
Oct 22, 2024101.50102.9993.1594.8294.82169,099
Oct 21, 2024109.21110.00101.00101.46101.46120,814
Oct 18, 2024104.75109.00103.10108.75108.75106,570
Oct 17, 2024107.00108.56103.15104.53104.5378,876
Oct 16, 2024108.01109.90106.42107.56107.5654,119
Oct 15, 2024111.00111.04108.02109.65109.6533,856
Oct 14, 2024110.10113.15109.02110.25110.2586,226
Oct 11, 2024109.99110.79107.00110.06110.0650,943
Oct 10, 2024110.00110.39107.99108.82108.8250,103
Oct 9, 2024105.40111.90105.40108.46108.4678,607
Oct 8, 2024106.80108.00103.01106.55106.5595,912
Oct 7, 2024112.00112.00104.62105.90105.9060,133
Oct 4, 2024110.49112.19109.00109.70109.7041,917
Oct 3, 2024110.00113.51109.00110.49110.4946,920
Oct 1, 2024112.00115.00111.71112.22112.2234,849
Sep 30, 2024112.50112.93109.79112.32112.3274,088
Sep 27, 2024113.03114.99112.50112.93112.9354,741
Sep 26, 2024113.35117.01113.17113.51113.5153,202
Sep 25, 2024115.70117.93113.01114.51114.5151,925
Sep 24, 2024115.00118.90114.41115.70115.7089,953
Sep 23, 2024117.78117.95114.56115.07115.0781,496
Sep 20, 2024116.20119.00115.71116.93116.9390,842
Sep 19, 2024120.00121.56116.00116.74116.7484,275
Sep 18, 2024122.25126.01118.61120.06120.06100,173
Sep 17, 2024125.55126.38121.11122.64122.6460,814
Sep 16, 2024128.29129.73123.50124.29124.2970,645
Sep 13, 2024128.75130.38125.10126.22126.2271,177
Sep 12, 2024128.30128.90125.10127.50127.5061,233
Sep 11, 2024130.80132.84126.50127.28127.28125,452
Sep 10, 2024128.45139.00126.96129.73129.73450,695
Sep 9, 2024125.00129.90122.71128.41128.41196,595
Sep 6, 2024127.01129.95123.10124.39124.3965,026
Sep 5, 2024124.01129.00124.01127.98127.9862,939
Sep 4, 2024124.00125.55123.00124.94124.9442,624
Sep 3, 2024124.89126.52123.00125.06125.0649,545
Sep 2, 2024128.00130.00123.57124.88124.8876,223
Aug 30, 2024127.25130.15127.05127.56127.5649,503
Aug 29, 2024133.65133.65128.01128.18128.1868,934
Aug 28, 2024130.51133.00130.13131.66131.6659,116
Aug 27, 2024130.65132.69128.10130.51130.51148,901
Aug 26, 2024136.66136.75130.10132.65132.65219,393
Aug 23, 2024132.30141.00130.69135.59135.59395,409
Aug 22, 2024128.00137.00128.00131.02131.02483,462
Aug 21, 2024127.00129.90125.71127.95127.95167,163
Aug 20, 2024127.50128.30124.90126.34126.34103,448
Aug 19, 2024125.00129.50124.50126.04126.04141,989
Aug 16, 2024121.00124.23120.71122.62122.6254,722
Aug 14, 2024128.00130.00119.10120.70120.70120,542
Aug 13, 2024128.80129.00122.76124.03124.03114,410
Aug 12, 2024126.90131.42126.61128.80128.80304,855
Aug 9, 2024128.50132.50125.00127.28127.28242,553
Aug 8, 2024121.76134.85121.41128.49128.49739,658
Aug 7, 2024109.00129.80108.48121.77121.77370,396
Aug 6, 2024108.40111.83108.40108.78108.7875,956
Aug 5, 2024111.12111.83108.00110.70110.70129,058
Aug 2, 2024114.99114.99109.95111.12111.1297,084
Aug 1, 2024113.09117.55111.00115.83115.83240,377
Jul 31, 2024114.00114.00111.66112.64112.6449,646
Jul 30, 2024112.23112.97109.50111.70111.70178,271
Jul 29, 2024116.00116.00111.40112.23112.23114,167
Jul 26, 2024114.24115.99111.50113.17113.1766,935
Jul 25, 2024116.46117.89112.70113.43113.4376,000
Jul 24, 2024113.99118.00110.91115.60115.6089,410
Jul 23, 2024106.40114.97105.61113.20113.20161,155
Jul 22, 2024111.50113.70106.22108.08108.08108,972
Jul 19, 2024114.10114.93110.00111.25111.25160,885
Jul 18, 2024114.80114.99112.00113.88113.88118,974
Jul 16, 2024115.89117.00111.51114.55114.5593,638
Jul 15, 2024115.96116.99113.82114.60114.6073,361
Jul 12, 2024117.70118.95115.00115.96115.9650,353
Jul 11, 2024116.00120.00114.41117.12117.1292,821
Jul 10, 2024118.00118.89115.13115.52115.5290,762
Jul 9, 2024118.75119.43117.00117.48117.4860,359
Jul 8, 2024120.00121.14117.51118.75118.7562,230
Jul 5, 2024120.97122.50119.50119.98119.98183,523
Jul 4, 2024123.24123.70120.50120.97120.9762,634
Jul 3, 2024118.20125.90118.20123.24123.24315,073
Jul 2, 2024120.20121.60116.50117.66117.6657,701
Jul 1, 2024122.00122.00117.99119.94119.9481,229
Jun 28, 2024121.00123.54118.60119.22119.2293,326
Jun 27, 2024124.85125.00118.96120.26120.2695,441
Jun 26, 2024123.95125.90123.05123.89123.8972,402
Jun 25, 2024124.19129.41122.00124.17124.17138,698
Jun 24, 2024126.93126.93123.00124.19124.1974,347
Jun 21, 2024131.41131.41125.24126.93126.93120,027
Jun 20, 2024124.40133.35118.51128.22128.22494,145
Jun 19, 2024125.35125.84118.00121.23121.23204,959
Jun 18, 2024127.95127.95123.50125.21125.2194,025
Jun 14, 2024131.00131.00125.50127.56127.56142,594
Jun 13, 2024131.00132.70126.49128.72128.72167,915
Jun 12, 2024131.87138.80130.00130.37130.37197,673
Jun 11, 2024134.99139.19126.17131.87131.87826,298
Jun 10, 2024129.00131.34126.83131.34131.34455,081
Jun 7, 2024112.70119.40112.55119.40119.40149,625
Jun 6, 2024103.40108.55103.40108.55108.5554,409
Jun 5, 2024110.95111.00102.65103.40103.40178,991
Jun 4, 2024114.15114.20107.75107.95107.95145,659
Jun 3, 2024118.50118.50112.30113.40113.4077,746
May 31, 2024116.85116.85110.45113.65113.65101,961
May 30, 2024114.50119.00111.40113.95113.9592,081
May 29, 2024118.90118.90113.80115.80115.80118,618
May 28, 2024118.80119.90115.90117.35117.3594,104
May 27, 2024121.95123.05118.20118.85118.8580,475
May 24, 2024123.95123.95119.75120.15120.1556,838
May 23, 2024123.35123.35119.75121.20121.2071,383
May 22, 2024124.95124.95119.55121.60121.6057,310
May 21, 2024125.25128.95121.05122.20122.20120,335
May 17, 2024120.95122.00117.50119.90119.9076,740
May 16, 2024118.85121.30118.10118.90118.9057,254
May 15, 2024121.95122.80118.05118.75118.7564,468
May 14, 2024120.70122.90116.35120.80120.8095,882
May 13, 2024121.20123.65117.30120.30120.3059,408
May 10, 2024122.10123.85119.25121.15121.1561,856
May 9, 2024121.30128.80121.30122.10122.10131,528
May 8, 2024124.55127.20120.75122.70122.7088,957
May 7, 2024127.15130.95124.55125.55125.5564,531
May 6, 2024132.00132.00123.85126.60126.60176,046
May 3, 2024129.50133.20128.60129.60129.60105,156
May 2, 2024130.35132.00126.25129.20129.20103,278
Apr 30, 2024136.95136.95129.40130.35130.35164,100
Apr 29, 2024138.40140.35135.00135.40135.40107,226
Apr 26, 2024142.65143.80136.00138.05138.05168,282
Apr 25, 2024142.40142.40133.50140.30140.301,206,919
Apr 24, 2024135.65135.65135.65135.65135.6520,557
Apr 23, 2024129.20129.20129.20129.20129.2029,993
Apr 22, 2024117.85123.05117.75123.05123.0576,787
Apr 19, 2024118.20122.10115.00117.20117.20154,641
Apr 18, 2024126.90127.10118.30119.70119.70134,207
Apr 16, 2024121.10126.40120.30123.15123.15151,825
Apr 15, 2024125.40128.95125.40125.40125.40238,780
Apr 12, 2024140.00140.00131.05132.00132.00493,656
Apr 10, 2024137.35140.90135.45137.60137.60251,541
Apr 9, 2024138.70141.85134.20136.65136.651,367,074
Apr 8, 2024138.85139.25130.55135.10135.10154,231
Apr 5, 2024135.25137.90132.05135.00135.00160,417
Apr 4, 2024142.95144.90137.80138.10138.10186,858
Apr 3, 2024139.70141.50135.85140.85140.85244,439
Apr 2, 2024141.80147.00135.15137.40137.40352,984
Apr 1, 2024133.45140.00128.50140.00140.00290,741
Mar 28, 2024139.50141.00133.35133.35133.35308,941
Mar 27, 2024147.95149.80139.35140.35140.35233,140
Mar 26, 2024151.90159.75146.00146.65146.65380,274
Mar 22, 2024150.00157.30145.00152.70152.70539,769
Mar 21, 2024151.30151.30150.00151.30151.30153,690
Mar 20, 2024130.40144.10130.40144.10144.10611,427
Mar 19, 2024139.00144.45137.25137.25137.25253,359
Mar 18, 2024144.45149.00144.45144.45144.45403,834
Mar 15, 2024154.00161.00152.05152.05152.051,112,262
Mar 14, 2024160.05160.05160.05160.05160.0564,186
Mar 13, 2024168.45168.45168.45168.45168.4586,900
Mar 12, 2024177.30177.30177.30177.30177.3013,925
Mar 11, 2024186.60186.60186.60186.60186.6040,003
Mar 7, 2024179.00196.40177.70196.40196.40591,722
Mar 6, 2024187.45194.55187.05187.05187.05227,665
Mar 5, 2024209.00209.20196.90196.90196.90555,625
Mar 4, 2024200.00220.00200.00207.25207.25569,730
Mar 1, 2024228.65228.75220.10221.55221.5593,264
Feb 29, 2024237.70237.70222.80225.45225.45200,394
Feb 28, 2024229.80235.20216.15234.50234.50339,054
Feb 27, 2024213.35224.00206.45224.00224.0080,408
Feb 26, 2024216.65219.10203.65213.35213.35253,705
Feb 23, 2024222.90225.10209.25214.30214.30222,483
Feb 22, 2024225.80225.80212.75220.25220.25291,878
Feb 21, 2024236.40236.40223.30223.95223.95105,956
Feb 20, 2024237.95242.00233.00235.05235.0599,887
Feb 19, 2024247.95247.95231.20235.00235.00103,221
Feb 16, 2024245.40252.90237.05242.95242.95117,662
Feb 15, 2024246.70250.75240.00242.45242.45242,456
Feb 14, 2024216.20238.90216.20238.90238.90167,271
Feb 13, 2024238.90238.90227.55227.55227.55100,947
Feb 12, 2024264.70264.70239.50239.50239.50239,114
Feb 9, 2024264.10264.10248.00252.10252.10149,162
Feb 8, 2024272.95274.40256.00260.95260.95272,626
Feb 7, 2024259.55269.50259.55269.30269.30484,782
Feb 6, 2024264.00264.00241.70256.70256.70349,720
Feb 5, 2024254.40254.40253.50254.40254.40218,407