Mudunuru share price history

BSE: 538743IT - SoftwareSmall Cap

Mudunuru Limited · Face value ₹2 · Listed Nov 2014

₹7.50₹0.35 (4.90%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹7.15.

29 Oct: open ₹7.50, high ₹7.50, low ₹7.50

52-week range of traded prices to 29 Oct 2026

₹5.11Low, 9 Oct 2026₹21.04High, 14 Jan 2026

Under BSE's graded surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹25 Cr3,571st largest listed
P/E: Lossover the last 12 months
P/B: 67.33
Dividend yield: Nonein the last 12 months
ROE: −332.3%
ROCE: −49.7%
Debt to equity: 10.09
Volume, BSE: 1,093

Mudunuru share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Mudunuru's share price is on record from 3 Nov 2014, when it closed at ₹3.62, to 29 Oct 2026. Its highest close was ₹51.80 on 24 Nov 2015 and its lowest ₹3.24 on 3 Jan 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.50	−58.3%	21.04	5.11	17.64	21.04	5.11	11,09,407
2025	18.00	+119.2%	18.00	4.43	8.41	18.13	4.43	27,27,283
2024	8.21	−41.9%	15.57	6.68	14.83	15.57	6.35	8,20,188
2023	14.13	+47.3%	14.13	10.06	10.06	14.13	10.06	16,324
2022	9.59	+33.2%	9.59	6.05	7.20	9.59	5.75	1,53,611
2021	7.20	+81.8%	7.20	3.96	3.96	7.20	3.95	11,582
2020	3.96	−0.3%	4.16	3.96	4.16	4.16	3.96	22
2019	3.97	+14.4%	4.40	3.24	3.30	4.40	3.18	3,609
2018	3.47	−79.7%	17.95	3.47	17.95	17.95	3.47	3,48,794
2017	17.10	−59.9%	40.50	15.05	40.50	40.50	14.30	6,19,882
2016	42.60	−11.1%	47.00	42.60	46.95	47.00	42.60	2,27,097
2015	47.90	+451.2%	51.80	9.12	9.12	51.80	9.12	14,87,973
2014	8.69	–	8.69	3.62	3.62	8.69	3.62	1,01,825

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 6 Feb 2023. 2021 is from its first session, 1 Mar 2021. 2016 is from its first session, 19 Jul 2016. 2014 is from its first session, 3 Nov 2014. The close is the year's last trade for 2020 (7 Feb 2020), 2019 (10 Dec 2019), 2016 (24 Oct 2016) and 2015 (17 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.50	+8.5%	6.57	7.50	5.11	27,225
Sep 2026	6.91	−16.1%	8.24	8.65	6.91	26,691
Aug 2026	8.24	−14.2%	9.60	9.60	8.24	38,940
Jul 2026	9.60	−9.1%	10.50	10.50	9.60	11,262
Jun 2026	10.56	+22.6%	8.18	10.56	6.68	55,388
May 2026	8.61	−28.1%	11.39	11.39	7.82	11,022
Apr 2026	11.98	−0.2%	12.00	14.91	11.12	45,646
Mar 2026	12.00	−20.0%	14.70	14.70	12.00	2,06,740
Feb 2026	15.00	−13.3%	16.45	18.17	11.92	4,56,092
Jan 2026	17.31	−3.8%	17.64	21.04	17.31	2,30,401
Dec 2025	18.00	+40.1%	13.10	18.13	13.10	3,90,649
Nov 2025	12.85	+23.2%	10.63	12.87	10.62	5,15,379
Oct 2025	10.43	+25.8%	8.29	10.43	8.29	1,97,358
Sep 2025	8.29	+15.1%	7.55	8.30	6.27	1,14,349
Aug 2025	7.20	+27.2%	5.65	7.81	4.43	2,11,859
Jul 2025	5.66	−30.6%	7.75	8.55	5.66	5,079
Jun 2025	8.15	−5.6%	9.06	9.06	7.79	28,136
May 2025	8.63	+10.5%	8.00	9.55	7.55	17,034
Apr 2025	7.81	+14.0%	7.19	7.82	5.33	80,870
Mar 2025	6.85	+14.2%	6.30	8.12	5.41	9,80,460
Feb 2025	6.00	−15.4%	6.74	6.80	5.51	1,54,531
Jan 2025	7.09	−13.6%	8.41	8.92	6.43	31,579
Dec 2024	8.21	+16.8%	6.68	8.66	6.35	1,60,891
Nov 2024	7.03	−18.2%	8.17	8.17	7.03	4,575
Oct 2024	8.59	+4.0%	7.85	9.51	7.85	10,233
Sep 2024	8.26	−16.5%	10.38	10.38	8.17	10,097
Aug 2024	9.89	−10.4%	10.49	10.95	9.01	40,414
Jul 2024	11.04	+9.0%	10.63	13.50	9.63	90,854
Jun 2024	10.13	−26.0%	14.36	14.36	9.21	30,927
May 2024	13.68	−5.7%	14.50	14.50	13.00	45,265
Apr 2024	14.50	−6.9%	15.57	15.57	14.50	2,85,066
Mar 2024	15.57	+5.0%	15.57	15.57	15.57	47,366
Feb 2024	14.83	0.0%	14.83	14.83	14.83	79,500
Jan 2024	14.83	+5.0%	14.83	14.83	14.83	15,000
Dec 2023	14.13	0.0%	14.13	14.13	14.13	109
Nov 2023	14.13	+5.0%	13.46	14.13	13.46	3,139
Oct 2023	13.46	+5.0%	13.46	13.46	13.46	3,000
Sep 2023	12.82	+5.0%	12.82	12.82	12.82	18
Jul 2023	12.21	+5.0%	11.63	12.21	11.63	304
Jun 2023	11.63	+5.0%	11.63	11.63	11.63	1
May 2023	11.08	+4.9%	10.56	11.08	10.56	2,201
Apr 2023	10.56	0.0%	10.56	10.56	10.56	1,276
Mar 2023	10.56	+5.0%	10.06	10.56	10.06	5,775
Feb 2023	10.06	+4.9%	10.06	10.06	10.06	501
Dec 2022	9.59	0.0%	9.59	9.59	9.59	50
Nov 2022	9.59	+4.9%	9.59	9.59	9.59	35
Oct 2022	9.14	0.0%	9.14	9.14	9.14	1,000
Sep 2022	9.14	+4.9%	8.71	9.14	8.71	10,725
Aug 2022	8.71	+4.9%	8.30	8.71	8.30	1,148
Jul 2022	8.30	+10.1%	7.91	8.30	7.91	7,150
Jun 2022	7.54	0.0%	7.54	7.54	7.54	3,514
May 2022	7.54	−2.0%	7.65	7.65	7.54	24,798
Apr 2022	7.69	+4.9%	7.69	7.69	7.69	2,238
Mar 2022	7.33	−1.1%	7.04	7.33	5.75	69,964
Feb 2022	7.41	−5.0%	7.41	7.41	7.41	10
Jan 2022	7.80	+8.3%	7.20	7.93	6.84	32,979
Dec 2021	7.20	0.0%	7.20	7.20	7.20	401
Oct 2021	7.20	+5.7%	6.81	7.20	6.75	5,103
Sep 2021	6.81	+9.8%	6.20	6.83	5.95	1,298
Aug 2021	6.20	0.0%	6.20	6.20	6.20	500
Jun 2021	6.20	+20.9%	5.38	6.20	5.38	996
May 2021	5.13	+26.7%	4.05	5.13	4.05	2,107
Apr 2021	4.05	−2.4%	3.95	4.15	3.95	150
Mar 2021	4.15	+4.8%	3.96	4.15	3.96	1,027
Feb 2020	3.96	−4.8%	3.96	3.96	3.96	21
Jan 2020	4.16	+4.8%	4.16	4.16	4.16	1
Dec 2019	3.97	+10.0%	3.79	3.97	3.79	2
Nov 2019	3.61	−13.6%	4.00	4.00	3.61	131
Sep 2019	4.18	0.0%	4.00	4.18	3.80	121
Aug 2019	4.18	−5.0%	4.18	4.18	4.18	1
Jul 2019	4.40	0.0%	4.40	4.40	4.40	5
Jun 2019	4.40	+6.3%	4.20	4.40	4.20	75
May 2019	4.14	+2.5%	4.04	4.32	4.04	106
Apr 2019	4.04	+7.7%	3.80	4.04	3.80	255
Mar 2019	3.75	+4.7%	3.64	3.75	3.64	1,239
Jan 2019	3.58	+3.2%	3.30	3.58	3.18	1,674
Dec 2018	3.47	−50.7%	6.69	6.69	3.47	2,968
Nov 2018	7.04	−7.4%	7.95	8.25	7.04	1,01,972
Oct 2018	7.60	−18.0%	9.70	10.40	7.60	99,126
Sep 2018	9.27	+27.0%	7.65	9.27	7.65	46
Aug 2018	7.30	+2.8%	6.75	7.30	6.45	262
Jul 2018	7.10	−14.9%	7.93	9.08	7.10	9,495
Jun 2018	8.34	−7.6%	9.03	9.45	8.34	12,601
May 2018	9.03	−1.7%	9.64	10.55	9.03	14,262
Apr 2018	9.19	−23.2%	11.38	11.38	7.57	72,903
Mar 2018	11.97	−9.7%	12.59	12.59	11.97	52
Feb 2018	13.25	−18.0%	15.35	15.35	13.25	5,003
Jan 2018	16.15	−5.6%	17.95	17.95	16.15	30,104
Dec 2017	17.10	−4.7%	17.10	17.10	17.10	10
Oct 2017	17.95	−5.0%	19.80	19.80	17.95	67
Sep 2017	18.90	0.0%	18.90	18.90	18.90	100
Aug 2017	18.90	+18.1%	16.80	19.00	15.85	2,35,866
Jul 2017	16.00	−36.5%	23.95	23.95	14.30	3,35,780
Jun 2017	25.20	−31.1%	34.80	34.80	24.45	48,028
Apr 2017	36.60	−4.9%	36.60	36.60	36.60	25
Feb 2017	38.50	−4.9%	38.50	38.50	38.50	1
Jan 2017	40.50	−4.9%	40.50	40.50	40.50	5
Oct 2016	42.60	−7.6%	45.20	45.20	42.60	1,45,160
Sep 2016	46.10	−1.8%	47.00	47.00	46.10	79,801
Aug 2016	46.95	+2.0%	46.95	46.95	46.95	2,100
Jul 2016	46.05	−3.9%	46.95	46.95	46.05	36
Dec 2015	47.90	−2.7%	47.00	51.70	47.00	92,660
Nov 2015	49.25	+17.5%	40.00	51.80	34.40	6,45,633
Oct 2015	41.90	+29.2%	34.00	42.10	32.12	2,11,855
Sep 2015	32.42	−5.9%	34.20	36.40	32.42	22,315
Aug 2015	34.44	+14.8%	30.00	36.32	30.00	24,765
Jul 2015	30.00	−28.6%	42.00	43.00	28.72	1,91,410
Jun 2015	42.00	+4.5%	40.40	42.50	40.40	65
May 2015	40.20	+18.9%	35.48	40.92	32.14	16,805
Apr 2015	33.82	+8.1%	30.00	39.14	30.00	55,985
Mar 2015	31.30	+53.4%	20.80	31.30	20.80	57,450
Feb 2015	20.40	+20.1%	16.66	20.40	16.66	88,515
Jan 2015	16.99	+95.5%	9.12	16.99	9.12	80,515
Dec 2014	8.69	+33.5%	6.83	8.69	6.83	2,775
Nov 2014	6.51	–	3.62	6.51	3.62	99,050

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	7.50	7.50	7.50	7.50	7.50	1,093
27 Oct 2026	7.15	7.15	7.15	7.15	7.15	101
23 Oct 2026	6.81	6.81	6.81	6.81	6.81	5
21 Oct 2026	6.49	6.49	6.49	6.49	6.49	500
19 Oct 2026	6.19	6.19	6.19	6.19	6.19	200
16 Oct 2026	5.90	5.90	5.90	5.90	5.90	33
14 Oct 2026	5.62	5.62	5.62	5.62	5.62	25
12 Oct 2026	5.36	5.36	5.36	5.36	5.36	2,504
9 Oct 2026	5.11	5.11	5.11	5.11	5.11	591
8 Oct 2026	5.37	5.37	5.37	5.37	5.37	50
7 Oct 2026	5.94	5.94	5.65	5.65	5.65	110
6 Oct 2026	5.94	5.94	5.94	5.94	5.94	21,175
5 Oct 2026	6.25	6.40	6.25	6.25	6.26	776
1 Oct 2026	6.57	6.57	6.57	6.57	6.57	62
30 Sep 2026	6.91	6.91	6.91	6.91	6.91	1,000
29 Sep 2026	7.50	7.50	7.27	7.27	7.27	1,600
28 Sep 2026	7.65	7.65	7.65	7.65	7.65	3,000
24 Sep 2026	7.97	8.05	7.97	8.05	7.99	2,239
22 Sep 2026	8.38	8.38	8.38	8.38	8.38	500
21 Sep 2026	7.68	7.99	7.61	7.99	7.97	432
18 Sep 2026	7.85	8.00	7.60	7.61	7.64	7,888
17 Sep 2026	8.18	8.18	8.00	8.00	8.02	2,660

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mudunuru bonus and split history

Ex-date	Event	Price factor	What happened
15 Oct 2015	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.