Mufin Green Finance Ltd (MUFI)

MUFI
🏛️ インド →
86.41
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 40.08 40.08 38.83 38.89 0.0M
2022-12-29 38.71 39.88 38.67 39.59 0.0M
2022-12-28 38.83 39.83 38.33 39.18 0.0M
2022-12-27 38.62 39.15 36.52 38.77 0.0M
2022-12-26 37.00 39.92 37.00 38.33 0.1M
2022-12-23 37.93 39.17 37.83 38.02 0.2M
2022-12-22 41.33 41.33 39.27 39.82 0.2M
2022-12-21 42.96 42.96 40.83 41.33 0.1M
2022-12-20 42.00 42.78 41.27 42.08 0.0M
2022-12-19 41.08 43.00 41.08 41.90 0.0M
2022-12-16 42.91 42.91 40.50 41.91 0.1M
2022-12-15 43.33 44.12 42.50 42.52 0.1M
2022-12-14 44.67 44.78 43.00 43.33 0.1M
2022-12-13 43.25 44.33 42.55 43.90 0.3M
2022-12-12 43.04 43.66 40.85 42.29 0.1M
2022-12-09 43.33 43.83 41.67 42.19 0.1M
2022-12-08 40.88 42.74 39.22 42.57 0.1M
2022-12-07 42.83 42.83 40.50 40.88 0.1M
2022-12-06 42.22 43.48 42.22 42.55 0.1M
2022-12-05 43.00 43.00 40.00 42.22 0.1M
2022-12-02 42.38 42.38 41.67 42.06 0.2M
2022-12-01 39.22 40.36 39.22 40.36 0.3M
2022-11-30 37.83 38.92 37.62 38.44 0.2M
2022-11-29 37.00 37.83 36.67 37.24 0.1M
2022-11-28 37.03 37.47 35.83 36.29 0.1M
2022-11-25 36.09 36.83 35.17 36.08 0.1M
2022-11-24 34.17 35.78 34.17 35.38 0.1M
2022-11-23 34.83 34.83 32.47 34.17 0.1M
2022-11-22 35.03 36.47 34.13 34.13 0.1M
2022-11-21 36.67 36.67 35.67 35.92 0.1M
2022-11-18 35.67 37.49 34.75 35.88 0.2M
2022-11-17 35.03 37.00 35.03 36.55 0.1M
2022-11-16 36.18 37.39 36.18 36.66 0.9M
2022-11-15 42.07 42.07 38.08 38.08 0.5M
2022-11-14 39.17 40.08 37.67 40.08 0.3M
2022-11-11 37.17 38.33 37.00 38.18 0.1M
2022-11-10 38.79 38.79 36.67 37.34 0.0M
2022-11-09 38.98 39.17 37.14 37.73 0.2M
2022-11-07 37.02 39.33 37.02 37.48 0.3M
2022-11-04 38.50 39.17 36.35 37.99 0.4M
2022-11-03 38.67 38.67 36.83 37.63 0.3M
2022-11-02 39.17 39.47 36.18 38.02 0.1M
2022-11-01 37.83 38.38 37.25 38.03 0.2M
2022-10-31 35.67 36.60 35.01 36.55 0.3M
2022-10-28 34.63 35.24 33.67 34.86 0.2M
2022-10-27 33.40 34.15 32.60 33.57 0.3M
2022-10-25 32.63 33.39 31.70 32.57 0.3M
2022-10-24 32.33 32.83 31.72 32.63 0.1M
2022-10-21 31.63 32.17 30.78 31.82 0.3M
2022-10-20 31.50 31.50 30.11 31.12 0.2M
2022-10-19 31.23 31.23 30.00 31.15 0.1M
2022-10-18 31.33 31.33 30.55 30.79 0.0M
2022-10-17 30.23 31.33 29.86 30.97 0.1M
2022-10-14 32.28 32.34 30.33 30.83 0.1M
2022-10-13 33.00 33.33 31.03 31.65 0.2M
2022-10-12 33.45 33.45 31.73 32.55 0.2M
2022-10-11 32.47 33.13 30.51 32.53 0.3M
2022-10-10 29.67 31.66 29.25 31.57 0.2M
2022-10-07 30.84 30.84 28.50 30.59 1.9M
2022-10-06 29.38 29.38 29.38 29.38 0.1M
2022-10-04 27.98 27.98 27.98 27.98 0.0M
2022-10-03 26.66 26.66 26.66 26.66 0.1M
2022-09-30 24.83 25.39 24.83 25.39 0.2M
2022-09-29 23.70 24.57 23.37 24.18 0.1M
2022-09-28 22.50 24.27 22.50 23.93 0.1M
2022-09-27 21.32 23.13 21.32 23.13 0.0M
2022-09-26 22.28 22.65 21.43 22.03 0.1M
2022-09-23 23.17 23.63 22.17 22.28 0.1M
2022-09-22 23.07 23.33 21.94 23.07 0.1M
2022-09-21 22.02 23.28 22.02 22.39 0.0M
2022-09-20 22.67 23.22 22.18 22.60 0.1M
2022-09-19 22.67 23.35 21.79 22.67 0.1M
2022-09-16 24.32 24.58 22.71 22.84 0.1M
2022-09-15 23.32 24.50 23.32 23.83 0.1M
2022-09-14 24.17 24.21 23.67 23.78 0.1M
2022-09-13 24.15 24.65 23.60 23.84 0.1M
2022-09-12 23.38 24.46 23.38 23.67 0.1M
2022-09-09 23.68 24.49 23.33 23.39 0.1M
2022-09-08 23.23 24.82 23.18 23.64 0.1M
2022-09-07 23.59 23.83 23.34 23.70 0.1M
2022-09-06 23.07 23.83 22.67 23.59 0.1M
2022-09-05 23.99 24.00 23.03 23.15 0.1M
2022-09-02 23.38 24.63 23.28 23.59 0.3M
2022-09-01 24.98 24.98 23.75 23.99 0.1M
2022-08-30 23.34 24.83 23.34 24.18 0.2M
2022-08-29 24.00 24.10 23.43 23.67 0.1M
2022-08-26 24.02 24.83 23.68 24.09 0.2M
2022-08-25 23.52 24.92 23.52 24.15 0.1M
2022-08-24 24.50 25.00 23.86 24.04 0.1M
2022-08-23 23.75 25.00 23.75 24.53 0.1M
2022-08-22 24.38 25.12 22.97 24.51 0.1M
2022-08-19 25.79 25.79 23.98 24.17 0.1M
2022-08-18 25.17 25.83 24.67 24.73 0.1M
2022-08-17 26.24 26.24 24.59 25.41 0.1M
2022-08-16 25.34 26.67 25.34 25.68 0.0M
2022-08-12 26.67 26.67 25.51 26.09 0.1M
2022-08-11 26.50 26.67 25.76 25.83 0.0M
2022-08-10 23.60 26.08 23.60 25.90 0.5M
2022-08-08 25.52 26.50 24.84 24.84 0.1M
2022-08-05 26.01 26.95 25.51 26.14 0.1M
2022-08-04 26.33 27.16 25.90 26.04 0.1M
2022-08-03 27.42 27.74 26.06 26.41 0.2M
2022-08-02 25.83 26.75 25.38 26.57 0.2M
2022-08-01 26.50 27.66 25.42 25.48 0.3M
2022-07-29 26.56 26.87 26.02 26.34 0.5M
2022-07-28 24.88 25.60 24.26 25.59 0.3M
2022-07-27 24.33 24.74 23.53 24.38 0.1M
2022-07-26 24.33 24.48 23.01 24.06 0.1M
2022-07-25 24.65 24.65 22.50 23.75 0.3M
2022-07-22 23.08 23.67 22.83 23.60 0.2M
2022-07-21 22.70 22.82 21.87 22.59 0.1M
2022-07-20 22.70 22.70 21.94 22.25 0.3M
2022-07-19 21.20 21.82 20.70 21.63 0.3M
2022-07-18 20.83 21.48 20.50 20.78 0.2M
2022-07-15 22.58 22.58 20.53 20.83 0.5M
2022-07-14 21.67 22.38 21.02 21.60 1.0M
2022-07-13 20.83 21.33 20.55 21.33 0.4M
2022-07-12 19.35 20.61 19.35 20.32 0.3M
2022-07-11 18.95 19.88 18.33 19.74 0.2M
2022-07-08 19.56 19.56 18.72 18.94 0.0M
2022-07-07 19.08 19.33 18.43 18.77 0.1M
2022-07-06 18.36 19.13 18.18 18.76 0.2M
2022-07-05 18.33 18.95 18.17 18.26 0.2M
2022-07-04 18.98 19.05 18.03 18.77 0.1M
2022-07-01 18.33 18.83 17.97 18.68 0.2M
2022-06-30 17.93 18.42 17.93 17.99 0.4M
2022-06-29 19.23 19.23 18.17 18.53 0.3M
2022-06-28 17.30 18.65 17.17 18.64 1.1M
2022-06-27 15.87 17.31 15.87 16.96 0.1M
2022-06-24 16.17 16.29 15.32 15.97 0.1M
2022-06-23 15.17 16.00 14.79 15.57 0.1M
2022-06-22 14.78 15.65 14.42 15.17 0.1M
2022-06-21 15.01 15.22 14.41 14.45 0.1M
2022-06-20 15.43 15.60 14.95 15.00 0.2M
2022-06-17 15.36 16.13 15.23 15.73 0.1M
2022-06-16 16.16 16.47 15.05 15.32 0.1M
2022-06-15 15.06 15.83 15.02 15.68 0.1M
2022-06-14 15.43 15.49 15.04 15.08 0.0M
2022-06-13 15.47 15.85 14.85 15.12 0.3M
2022-06-10 15.00 15.65 14.67 14.98 0.1M
2022-06-09 14.22 15.13 14.19 15.08 0.3M
2022-06-08 13.80 14.70 13.80 14.49 0.3M
2022-06-07 13.62 14.70 13.43 14.10 0.2M
2022-06-06 13.08 13.62 13.08 13.46 0.2M
2022-06-03 13.38 13.42 13.01 13.09 0.1M
2022-06-02 12.71 13.20 12.71 12.98 0.1M
2022-06-01 13.00 13.17 12.58 12.93 0.3M
2022-05-31 12.20 12.99 12.20 12.79 0.2M
2022-05-30 12.36 13.08 12.36 12.66 0.2M
2022-05-27 12.75 12.95 12.27 12.52 0.1M
2022-05-26 12.33 12.66 12.00 12.39 0.1M
2022-05-25 12.43 12.51 12.20 12.33 0.1M
2022-05-24 12.84 12.84 12.19 12.54 0.2M
2022-05-23 12.14 12.44 11.67 12.44 0.3M
2022-05-20 11.83 12.12 11.73 11.85 0.2M
2022-05-19 11.83 12.32 11.67 11.83 0.2M
2022-05-18 12.62 12.63 11.94 12.05 0.2M
2022-05-17 12.48 12.48 11.95 12.14 0.1M
2022-05-16 12.17 12.57 12.17 12.26 0.1M
2022-05-13 12.23 12.96 12.23 12.45 0.1M
2022-05-12 13.00 13.00 12.19 12.48 0.1M
2022-05-11 12.43 13.41 12.43 12.74 0.4M
2022-05-10 12.32 12.86 12.17 12.83 0.2M
2022-05-09 12.33 12.48 11.79 12.25 0.3M
2022-05-06 12.42 13.15 12.17 12.33 0.2M
2022-05-05 13.33 13.33 12.56 12.58 0.0M
2022-05-04 13.74 13.74 12.83 12.93 0.2M
2022-05-02 12.87 13.60 12.57 13.33 0.1M
2022-04-29 13.98 14.11 12.92 13.13 0.1M
2022-04-28 14.10 14.12 13.05 13.44 0.2M
2022-04-27 14.17 14.25 13.50 13.64 1.8M
2022-04-26 13.58 13.58 13.33 13.58 1.1M
2022-04-25 12.73 12.93 12.37 12.93 0.5M
2022-04-22 12.29 12.33 11.98 12.33 0.3M
2022-04-21 11.33 11.74 11.00 11.74 0.4M
2022-04-20 10.53 11.33 10.53 11.18 0.2M
2022-04-19 10.95 11.48 10.62 10.85 0.2M
2022-04-18 11.50 11.50 10.68 11.17 0.1M
2022-04-13 11.50 11.50 11.00 11.23 0.1M
2022-04-12 10.85 11.25 10.69 11.08 0.1M
2022-04-11 11.49 11.49 10.54 10.93 0.0M
2022-04-08 11.41 11.41 11.03 11.08 0.0M
2022-04-07 10.98 11.23 10.85 11.03 0.0M
2022-04-06 11.35 11.35 10.83 11.19 0.1M
2022-04-05 9.98 10.83 9.98 10.83 0.2M
2022-04-04 10.52 10.93 10.28 10.33 0.1M
2022-04-01 9.94 10.66 9.94 10.42 0.0M
2022-03-31 10.13 10.68 9.88 10.25 0.0M
2022-03-30 9.51 10.33 9.51 10.28 0.1M
2022-03-29 10.33 10.66 9.92 9.94 0.1M
2022-03-28 10.07 10.67 10.07 10.37 0.1M
2022-03-25 10.30 10.93 10.30 10.48 0.1M
2022-03-24 10.97 11.38 10.60 10.73 0.1M
2022-03-23 11.58 11.64 10.81 11.12 0.3M
2022-03-22 10.71 11.22 10.71 11.09 0.1M
2022-03-21 11.80 11.90 10.88 11.09 0.2M
2022-03-17 11.44 11.46 10.92 11.41 0.2M
2022-03-16 11.16 11.23 10.75 10.92 0.3M
2022-03-15 10.29 10.80 10.29 10.70 0.1M
2022-03-14 9.97 10.29 9.67 10.29 0.1M
2022-03-11 9.95 10.48 9.68 9.81 0.2M
2022-03-10 9.98 9.99 9.53 9.99 0.1M
2022-03-09 8.81 9.52 8.81 9.52 0.1M
2022-03-08 8.54 9.08 8.31 9.07 0.1M
2022-03-07 8.52 8.71 8.50 8.66 0.1M
2022-03-04 8.34 9.05 8.21 8.92 0.1M
2022-03-03 8.17 8.67 8.17 8.62 0.0M
2022-03-02 8.74 8.74 8.06 8.27 0.2M
2022-02-28 9.22 9.22 8.47 8.47 0.1M
2022-02-25 8.60 9.02 8.24 8.92 0.1M
2022-02-24 8.60 9.05 8.60 8.60 0.1M
2022-02-23 9.25 9.67 8.87 9.05 0.1M
2022-02-22 9.25 9.49 9.14 9.25 0.1M
2022-02-21 9.57 10.14 9.52 9.62 0.1M
2022-02-18 9.70 10.40 9.70 9.97 0.0M
2022-02-17 10.62 10.62 10.12 10.17 0.1M
2022-02-16 9.72 10.21 9.72 10.16 0.0M
2022-02-15 9.67 9.90 9.36 9.72 0.1M
2022-02-14 9.43 10.42 9.43 9.69 0.2M
2022-02-11 10.59 10.59 9.88 9.92 0.1M
2022-02-10 10.50 10.65 10.33 10.40 0.1M
2022-02-09 10.40 10.92 10.07 10.44 0.1M
2022-02-08 10.60 11.17 10.58 10.58 0.2M
2022-02-07 11.13 11.46 11.13 11.13 0.9M
2022-02-04 11.81 11.92 11.22 11.72 0.2M
2022-02-03 11.98 11.98 11.50 11.62 0.2M
2022-02-02 11.60 11.75 10.92 11.66 0.3M
2022-02-01 10.80 11.30 10.58 11.20 0.3M
2022-01-31 10.27 10.77 10.27 10.77 0.7M
2022-01-28 9.51 10.47 9.50 10.27 0.8M
2022-01-27 10.17 10.67 10.00 10.00 0.3M
2022-01-25 10.37 11.25 10.37 10.52 0.3M
2022-01-24 11.75 11.75 10.87 10.87 0.1M
2022-01-21 11.33 11.64 11.00 11.43 0.1M
2022-01-20 11.67 12.00 11.32 11.42 0.1M
2022-01-19 10.95 11.62 10.82 11.62 0.3M
2022-01-18 11.67 11.67 10.92 11.07 0.2M
2022-01-17 10.70 11.57 10.70 11.44 0.3M
2022-01-14 11.75 11.75 11.04 11.13 0.2M
2022-01-13 10.97 11.35 10.42 11.24 0.2M
2022-01-12 11.08 11.64 10.75 10.82 0.3M
2022-01-11 11.64 11.64 11.07 11.09 0.3M
2022-01-10 12.07 12.07 11.51 11.64 0.3M
2022-01-07 11.25 11.52 11.02 11.52 0.3M
2022-01-06 10.47 10.98 9.97 10.98 0.4M
2022-01-05 10.47 10.97 10.47 10.47 0.3M
2022-01-04 11.40 11.40 10.89 11.02 0.4M
2022-01-03 11.92 12.00 11.02 11.46 0.7M