Price Data Selection & Download
Mufin Green Finance Share Price All Time Records & Statistics (Nov 2023 - May 2026)
622 daily OHLCV records on NSE from Nov. 2023 to May 2026. Examine MUFIN Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹274.40
February 08, 2024
NSE Exchange
Share Price All Time Low
₹63.11
April 07, 2025
NSE Exchange
Highest Volume Trading Day
37,071,791
April 22, 2026 • ₹116.65
NSE Exchange
Share Price History Data (Nov 2023 - May 2026)
MUFIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹125.78 | ₹128.18 | ₹124.62 | ₹126.49 | 2,101,816 |
| 2026-05-26 | ₹124.25 | ₹127.90 | ₹123.60 | ₹125.08 | 3,889,958 |
| 2026-05-25 | ₹122.90 | ₹124.40 | ₹120.80 | ₹123.44 | 2,410,252 |
| 2026-05-22 | ₹123.65 | ₹123.87 | ₹119.12 | ₹121.39 | 3,325,794 |
| 2026-05-21 | ₹122.65 | ₹123.00 | ₹120.50 | ₹121.89 | 2,772,657 |
| 2026-05-20 | ₹119.00 | ₹121.64 | ₹117.72 | ₹121.02 | 2,767,337 |
| 2026-05-19 | ₹116.99 | ₹120.37 | ₹116.11 | ₹119.15 | 3,360,646 |
| 2026-05-18 | ₹113.00 | ₹116.99 | ₹111.13 | ₹116.13 | 2,870,282 |
| 2026-05-15 | ₹114.89 | ₹114.89 | ₹111.81 | ₹112.71 | 894,315 |
| 2026-05-14 | ₹113.95 | ₹114.95 | ₹111.74 | ₹113.71 | 1,609,766 |
| 2026-05-13 | ₹113.70 | ₹114.00 | ₹111.76 | ₹112.57 | 1,499,822 |
| 2026-05-12 | ₹116.98 | ₹117.00 | ₹111.57 | ₹112.92 | 3,732,454 |
| 2026-05-11 | ₹118.01 | ₹118.06 | ₹115.00 | ₹116.14 | 1,357,409 |
| 2026-05-08 | ₹118.80 | ₹121.00 | ₹117.55 | ₹118.46 | 1,866,203 |
| 2026-05-07 | ₹116.45 | ₹119.30 | ₹115.60 | ₹118.62 | 1,485,153 |
| 2026-05-06 | ₹115.50 | ₹116.50 | ₹114.30 | ₹115.72 | 1,100,994 |
| 2026-05-05 | ₹114.31 | ₹115.48 | ₹113.12 | ₹114.83 | 1,956,223 |
| 2026-05-04 | ₹115.80 | ₹116.36 | ₹113.44 | ₹114.31 | 1,179,478 |
| 2026-04-30 | ₹115.60 | ₹115.60 | ₹112.61 | ₹114.28 | 1,692,886 |
| 2026-04-29 | ₹116.50 | ₹116.71 | ₹114.50 | ₹115.20 | 1,624,801 |
| 2026-04-28 | ₹117.60 | ₹117.88 | ₹115.02 | ₹115.56 | 960,268 |
| 2026-04-27 | ₹115.60 | ₹118.75 | ₹114.63 | ₹117.19 | 3,491,839 |
| 2026-04-24 | ₹116.55 | ₹117.01 | ₹113.51 | ₹115.05 | 2,920,328 |
| 2026-04-23 | ₹117.00 | ₹118.48 | ₹115.50 | ₹116.34 | 4,067,717 |
| 2026-04-22 | ₹117.00 | ₹118.41 | ₹113.00 | ₹116.65 | 37,071,791 |
| 2026-04-21 | ₹117.50 | ₹119.25 | ₹115.00 | ₹116.08 | 984,732 |
| 2026-04-20 | ₹114.50 | ₹120.00 | ₹114.01 | ₹115.99 | 1,714,590 |
| 2026-04-17 | ₹111.50 | ₹114.85 | ₹111.02 | ₹113.43 | 1,170,498 |
| 2026-04-16 | ₹112.52 | ₹113.40 | ₹110.20 | ₹111.79 | 606,255 |
| 2026-04-15 | ₹112.50 | ₹112.52 | ₹110.52 | ₹111.99 | 760,723 |
| 2026-04-13 | ₹104.39 | ₹111.15 | ₹102.84 | ₹109.61 | 1,437,223 |
| 2026-04-10 | ₹103.88 | ₹106.99 | ₹103.60 | ₹106.03 | 1,946,620 |
| 2026-04-09 | ₹104.00 | ₹105.80 | ₹102.01 | ₹102.85 | 1,050,798 |
| 2026-04-08 | ₹104.00 | ₹106.00 | ₹101.27 | ₹104.28 | 3,130,189 |
| 2026-04-07 | ₹101.00 | ₹101.50 | ₹98.51 | ₹99.95 | 540,306 |
| 2026-04-06 | ₹102.49 | ₹102.65 | ₹98.69 | ₹100.21 | 1,775,043 |
| 2026-04-02 | ₹101.00 | ₹102.01 | ₹98.50 | ₹99.94 | 1,522,300 |
| 2026-04-01 | ₹99.45 | ₹104.40 | ₹98.87 | ₹101.89 | 1,376,425 |
| 2026-03-30 | ₹99.10 | ₹100.94 | ₹95.00 | ₹95.36 | 2,048,139 |
| 2026-03-27 | ₹103.00 | ₹103.69 | ₹96.25 | ₹99.05 | 915,901 |
| 2026-03-25 | ₹102.40 | ₹105.00 | ₹102.11 | ₹103.14 | 658,918 |
| 2026-03-24 | ₹102.00 | ₹104.50 | ₹99.00 | ₹100.03 | 1,099,169 |
| 2026-03-23 | ₹103.00 | ₹103.22 | ₹97.00 | ₹98.51 | 541,998 |
| 2026-03-20 | ₹104.10 | ₹105.25 | ₹101.36 | ₹102.99 | 324,888 |
| 2026-03-19 | ₹105.50 | ₹105.51 | ₹102.05 | ₹102.47 | 760,508 |
| 2026-03-18 | ₹103.00 | ₹108.99 | ₹103.00 | ₹105.75 | 1,588,105 |
| 2026-03-17 | ₹101.91 | ₹104.90 | ₹98.25 | ₹103.32 | 1,280,870 |
| 2026-03-16 | ₹102.50 | ₹103.60 | ₹99.40 | ₹100.07 | 1,014,835 |
| 2026-03-13 | ₹104.60 | ₹105.75 | ₹100.40 | ₹101.70 | 1,306,168 |
| 2026-03-12 | ₹105.66 | ₹105.80 | ₹102.80 | ₹104.34 | 365,330 |
| 2026-03-11 | ₹108.00 | ₹108.73 | ₹104.89 | ₹105.66 | 419,285 |
| 2026-03-10 | ₹104.50 | ₹108.45 | ₹103.80 | ₹106.47 | 1,886,850 |
| 2026-03-09 | ₹106.05 | ₹107.80 | ₹101.61 | ₹102.63 | 612,043 |
| 2026-03-06 | ₹109.00 | ₹109.70 | ₹106.56 | ₹107.51 | 685,912 |
| 2026-03-05 | ₹107.50 | ₹108.80 | ₹106.05 | ₹108.09 | 1,489,719 |
| 2026-03-04 | ₹108.06 | ₹108.20 | ₹104.00 | ₹106.03 | 1,138,806 |
| 2026-03-02 | ₹113.50 | ₹113.51 | ₹109.25 | ₹110.00 | 978,907 |
| 2026-02-27 | ₹116.00 | ₹116.59 | ₹113.51 | ₹114.86 | 1,421,580 |
| 2026-02-26 | ₹116.95 | ₹116.95 | ₹113.12 | ₹115.26 | 1,473,109 |
| 2026-02-25 | ₹116.49 | ₹117.29 | ₹115.00 | ₹116.31 | 604,160 |
| 2026-02-24 | ₹117.11 | ₹117.11 | ₹115.48 | ₹116.25 | 397,867 |
| 2026-02-23 | ₹117.00 | ₹118.49 | ₹115.90 | ₹116.76 | 760,502 |
| 2026-02-20 | ₹116.99 | ₹118.00 | ₹115.52 | ₹115.92 | 654,211 |
| 2026-02-19 | ₹120.12 | ₹123.00 | ₹114.00 | ₹115.51 | 5,416,589 |
| 2026-02-18 | ₹117.80 | ₹118.98 | ₹116.03 | ₹118.61 | 984,626 |
| 2026-02-17 | ₹117.30 | ₹119.00 | ₹116.50 | ₹116.82 | 579,611 |
| 2026-02-16 | ₹117.50 | ₹118.50 | ₹115.10 | ₹116.75 | 788,444 |
| 2026-02-13 | ₹119.00 | ₹119.45 | ₹115.05 | ₹116.49 | 741,116 |
| 2026-02-12 | ₹120.50 | ₹120.50 | ₹118.06 | ₹119.01 | 1,836,352 |
| 2026-02-11 | ₹119.31 | ₹120.85 | ₹117.46 | ₹119.94 | 2,291,357 |
| 2026-02-10 | ₹116.01 | ₹119.46 | ₹115.50 | ₹117.88 | 1,686,969 |
| 2026-02-09 | ₹115.00 | ₹116.98 | ₹113.50 | ₹115.06 | 846,288 |
| 2026-02-06 | ₹114.99 | ₹114.99 | ₹112.78 | ₹113.98 | 324,244 |
| 2026-02-05 | ₹115.20 | ₹116.50 | ₹113.50 | ₹114.17 | 1,099,021 |
| 2026-02-04 | ₹114.50 | ₹116.00 | ₹112.51 | ₹113.73 | 542,204 |
| 2026-02-03 | ₹119.99 | ₹119.99 | ₹113.00 | ₹113.94 | 1,444,940 |
| 2026-02-02 | ₹113.52 | ₹114.80 | ₹110.23 | ₹114.31 | 969,854 |
| 2026-02-01 | ₹114.15 | ₹115.04 | ₹111.10 | ₹112.19 | 316,102 |
| 2026-01-30 | ₹112.00 | ₹116.01 | ₹110.31 | ₹114.09 | 787,239 |
| 2026-01-29 | ₹113.95 | ₹115.00 | ₹110.05 | ₹111.42 | 942,418 |
| 2026-01-28 | ₹112.80 | ₹114.48 | ₹111.41 | ₹113.40 | 956,623 |
| 2026-01-27 | ₹114.50 | ₹115.12 | ₹108.69 | ₹109.74 | 1,188,653 |
| 2026-01-23 | ₹118.78 | ₹118.78 | ₹111.00 | ₹112.53 | 759,958 |
| 2026-01-22 | ₹115.00 | ₹117.66 | ₹114.38 | ₹116.99 | 417,601 |
| 2026-01-21 | ₹113.51 | ₹114.80 | ₹110.63 | ₹113.73 | 1,374,061 |
| 2026-01-20 | ₹121.99 | ₹122.01 | ₹109.99 | ₹112.61 | 2,733,610 |
| 2026-01-19 | ₹118.78 | ₹121.50 | ₹117.11 | ₹120.67 | 1,687,808 |
| 2026-01-16 | ₹118.50 | ₹119.00 | ₹116.63 | ₹117.72 | 675,673 |
| 2026-01-14 | ₹118.98 | ₹119.60 | ₹116.75 | ₹117.31 | 764,504 |
| 2026-01-13 | ₹116.50 | ₹120.00 | ₹114.50 | ₹118.55 | 849,609 |
| 2026-01-12 | ₹117.48 | ₹118.40 | ₹114.71 | ₹115.43 | 1,285,529 |
| 2026-01-09 | ₹118.56 | ₹120.15 | ₹116.35 | ₹117.47 | 1,007,433 |
| 2026-01-08 | ₹122.90 | ₹123.00 | ₹117.55 | ₹118.59 | 1,105,266 |
| 2026-01-07 | ₹121.80 | ₹123.80 | ₹120.00 | ₹122.03 | 1,317,841 |
| 2026-01-06 | ₹118.24 | ₹122.45 | ₹118.17 | ₹121.21 | 2,631,203 |
| 2026-01-05 | ₹119.00 | ₹119.70 | ₹117.53 | ₹118.23 | 531,670 |
| 2026-01-02 | ₹118.00 | ₹121.89 | ₹116.37 | ₹118.79 | 2,210,557 |
| 2026-01-01 | ₹115.71 | ₹117.00 | ₹114.59 | ₹116.04 | 566,577 |
Mufin Green Finance Share Price Performance Analysis (Nov 2023 - May 2026)
MUFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.01%
₹116.04 → ₹126.49
Year to Date
Price Volatility
5.97%
Low Volatility
Year to Date
Average Daily Volume
1,817,502
Year to Date Average
NSE Exchange
Mufin Green Finance Share Price History – Frequently Asked Questions
Common questions about MUFIN historical data and records. For live price, key ratios and fundamentals, see Mufin Green Finance share price today.
What is the all-time high share price of Mufin Green Finance (MUFIN)?
The all-time high share price of Mufin Green Finance was ₹274.4 recorded on February 08, 2024 on the NSE exchange.
What is the all-time low share price of Mufin Green Finance (MUFIN)?
The all-time low share price of Mufin Green Finance was ₹63.11 recorded on April 07, 2025 on the NSE exchange.
How can I download MUFIN historical share price data?
You can download Mufin Green Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MUFIN shares?
The highest trading volume day for Mufin Green Finance was 37,071,791 shares traded on April 22, 2026 on the NSE exchange, with share price at ₹116.65.