Muthoot Microfin Limited (BOM:544055)
India · Delayed Price · Currency is INR 190.20
+3.05 (1.63%)
At close: Feb 13, 2026
Muthoot Microfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 187.20 | 195.75 | 185.40 | 190.20 | 190.20 | 1.63% | 64,507 |
| Feb 12, 2026 | 189.70 | 190.80 | 184.45 | 187.15 | 187.15 | -1.81% | 17,949 |
| Feb 11, 2026 | 177.25 | 192.45 | 176.90 | 190.60 | 190.60 | 8.14% | 53,227 |
| Feb 10, 2026 | 192.05 | 197.50 | 175.00 | 176.25 | 176.25 | -6.40% | 79,825 |
| Feb 9, 2026 | 184.50 | 189.35 | 180.20 | 188.30 | 188.30 | 4.12% | 11,336 |
| Feb 6, 2026 | 176.15 | 181.00 | 175.90 | 180.85 | 180.85 | 1.43% | 1,524 |
| Feb 5, 2026 | 181.30 | 181.30 | 177.55 | 178.30 | 178.30 | -1.63% | 2,135 |
| Feb 4, 2026 | 175.50 | 181.70 | 175.50 | 181.25 | 181.25 | 1.68% | 3,530 |
| Feb 3, 2026 | 185.85 | 185.85 | 175.35 | 178.25 | 178.25 | 3.09% | 8,511 |
| Feb 2, 2026 | 172.60 | 175.70 | 167.30 | 172.90 | 172.90 | 0.20% | 19,990 |
| Feb 1, 2026 | 177.80 | 178.70 | 171.05 | 172.55 | 172.55 | -2.93% | 2,538 |
| Jan 30, 2026 | 178.20 | 186.10 | 174.75 | 177.75 | 177.75 | -0.20% | 3,383 |
| Jan 29, 2026 | 178.15 | 181.45 | 177.00 | 178.10 | 178.10 | -0.59% | 7,364 |
| Jan 28, 2026 | 176.25 | 182.00 | 176.25 | 179.15 | 179.15 | -0.33% | 6,824 |
| Jan 27, 2026 | 175.60 | 181.05 | 175.40 | 179.75 | 179.75 | 0.39% | 6,696 |
| Jan 23, 2026 | 182.35 | 183.35 | 178.10 | 179.05 | 179.05 | -1.97% | 5,388 |
| Jan 22, 2026 | 181.20 | 187.75 | 180.55 | 182.65 | 182.65 | 1.11% | 5,766 |
| Jan 21, 2026 | 177.65 | 182.20 | 172.45 | 180.65 | 180.65 | 1.60% | 14,803 |
| Jan 20, 2026 | 178.05 | 181.25 | 174.00 | 177.80 | 177.80 | -1.71% | 9,193 |
| Jan 19, 2026 | 184.10 | 184.10 | 180.40 | 180.90 | 180.90 | -2.69% | 5,603 |
| Jan 16, 2026 | 186.35 | 192.20 | 185.50 | 185.90 | 185.90 | -1.33% | 11,589 |
| Jan 14, 2026 | 181.05 | 189.20 | 181.05 | 188.40 | 188.40 | 3.04% | 7,401 |
| Jan 13, 2026 | 185.40 | 188.50 | 181.40 | 182.85 | 182.85 | -1.32% | 8,037 |
| Jan 12, 2026 | 180.70 | 189.50 | 176.20 | 185.30 | 185.30 | 2.60% | 5,350 |
| Jan 9, 2026 | 180.00 | 186.70 | 179.45 | 180.60 | 180.60 | -2.56% | 4,409 |
| Jan 8, 2026 | 191.70 | 191.70 | 183.30 | 185.35 | 185.35 | -2.93% | 9,256 |
| Jan 7, 2026 | 185.30 | 192.00 | 182.55 | 190.95 | 190.95 | 3.10% | 20,475 |
| Jan 6, 2026 | 189.95 | 189.95 | 184.80 | 185.20 | 185.20 | -1.46% | 9,640 |
| Jan 5, 2026 | 172.95 | 192.65 | 172.95 | 187.95 | 187.95 | 6.04% | 53,035 |
| Jan 2, 2026 | 173.05 | 179.10 | 172.20 | 177.25 | 177.25 | 2.72% | 24,688 |
| Jan 1, 2026 | 176.10 | 178.00 | 172.00 | 172.55 | 172.55 | -2.02% | 6,436 |
| Dec 31, 2025 | 170.35 | 177.50 | 170.35 | 176.10 | 176.10 | 3.44% | 7,160 |
| Dec 30, 2025 | 170.20 | 171.60 | 167.35 | 170.25 | 170.25 | 0.12% | 13,504 |
| Dec 29, 2025 | 172.40 | 173.90 | 169.00 | 170.05 | 170.05 | -2.10% | 7,635 |
| Dec 26, 2025 | 176.55 | 176.55 | 173.35 | 173.70 | 173.70 | -2.20% | 5,399 |
| Dec 24, 2025 | 179.85 | 181.95 | 177.05 | 177.60 | 177.60 | -1.52% | 6,574 |
| Dec 23, 2025 | 179.80 | 181.50 | 177.80 | 180.35 | 180.35 | 0.31% | 9,963 |
| Dec 22, 2025 | 181.10 | 183.10 | 178.85 | 179.80 | 179.80 | -0.69% | 4,656 |
| Dec 19, 2025 | 179.10 | 182.00 | 177.90 | 181.05 | 181.05 | 1.09% | 4,470 |
| Dec 18, 2025 | 173.90 | 180.70 | 173.85 | 179.10 | 179.10 | 2.34% | 4,682 |
| Dec 17, 2025 | 176.30 | 176.35 | 173.30 | 175.00 | 175.00 | -0.74% | 7,483 |
| Dec 16, 2025 | 173.45 | 177.50 | 173.45 | 176.30 | 176.30 | -0.42% | 5,475 |
| Dec 15, 2025 | 175.10 | 177.80 | 173.35 | 177.05 | 177.05 | 1.14% | 6,083 |
| Dec 12, 2025 | 175.00 | 176.75 | 173.75 | 175.05 | 175.05 | 0.03% | 6,095 |
| Dec 11, 2025 | 176.50 | 176.55 | 174.25 | 175.00 | 175.00 | -0.65% | 6,978 |
| Dec 10, 2025 | 178.20 | 179.95 | 175.50 | 176.15 | 176.15 | -1.15% | 10,194 |
| Dec 9, 2025 | 179.00 | 183.95 | 174.30 | 178.20 | 178.20 | -0.83% | 30,879 |
| Dec 8, 2025 | 184.60 | 185.05 | 178.85 | 179.70 | 179.70 | -2.65% | 8,821 |
| Dec 5, 2025 | 181.00 | 193.60 | 181.00 | 184.60 | 184.60 | 0.87% | 29,571 |
| Dec 4, 2025 | 183.40 | 184.95 | 181.90 | 183.00 | 183.00 | -0.22% | 7,396 |