Muthoot Microfin Limited (BOM:544055)
India · Delayed Price · Currency is INR 194.65
+22.20 (12.87%)
At close: Apr 21, 2026
BOM:544055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 179.50 | 199.30 | 174.40 | 194.65 | 194.65 | 12.87% | 670,001 |
| Apr 20, 2026 | 179.55 | 179.55 | 172.00 | 172.45 | 172.45 | -2.41% | 4,700 |
| Apr 17, 2026 | 180.70 | 180.70 | 175.05 | 176.70 | 176.70 | -1.09% | 4,887 |
| Apr 16, 2026 | 178.00 | 182.10 | 178.00 | 178.65 | 178.65 | -0.47% | 10,717 |
| Apr 15, 2026 | 179.00 | 180.75 | 175.85 | 179.50 | 179.50 | 2.78% | 8,672 |
| Apr 13, 2026 | 160.00 | 175.90 | 160.00 | 174.65 | 174.65 | 2.98% | 19,678 |
| Apr 10, 2026 | 168.70 | 171.40 | 167.90 | 169.60 | 169.60 | 1.59% | 5,225 |
| Apr 9, 2026 | 166.40 | 169.60 | 161.05 | 166.95 | 166.95 | 0.33% | 8,648 |
| Apr 8, 2026 | 166.00 | 169.85 | 159.00 | 166.40 | 166.40 | 7.95% | 14,475 |
| Apr 7, 2026 | 156.70 | 157.10 | 153.15 | 154.15 | 154.15 | -0.23% | 4,280 |
| Apr 6, 2026 | 151.25 | 155.45 | 150.35 | 154.50 | 154.50 | 1.25% | 11,880 |
| Apr 2, 2026 | 147.40 | 153.95 | 145.75 | 152.60 | 152.60 | 0.96% | 15,848 |
| Apr 1, 2026 | 148.70 | 154.05 | 148.70 | 151.15 | 151.15 | 3.32% | 10,362 |
| Mar 30, 2026 | 156.50 | 156.50 | 144.15 | 146.30 | 146.30 | -4.60% | 16,343 |
| Mar 27, 2026 | 164.00 | 167.65 | 152.85 | 153.35 | 153.35 | -7.03% | 18,219 |
| Mar 25, 2026 | 160.60 | 170.15 | 158.00 | 164.95 | 164.95 | 6.49% | 21,602 |
| Mar 24, 2026 | 150.00 | 156.00 | 149.35 | 154.90 | 154.90 | 3.89% | 15,736 |
| Mar 23, 2026 | 151.40 | 152.05 | 141.35 | 149.10 | 149.10 | -1.06% | 101,588 |
| Mar 20, 2026 | 146.80 | 151.20 | 146.80 | 150.70 | 150.70 | 1.62% | 8,996 |
| Mar 19, 2026 | 151.00 | 153.55 | 147.75 | 148.30 | 148.30 | -3.26% | 19,290 |
| Mar 18, 2026 | 146.00 | 156.30 | 146.00 | 153.30 | 153.30 | 3.58% | 18,985 |
| Mar 17, 2026 | 143.25 | 148.90 | 143.25 | 148.00 | 148.00 | 2.03% | 8,211 |
| Mar 16, 2026 | 146.00 | 146.70 | 141.80 | 145.05 | 145.05 | -0.79% | 25,036 |
| Mar 13, 2026 | 154.25 | 154.25 | 145.10 | 146.20 | 146.20 | -4.82% | 18,837 |
| Mar 12, 2026 | 155.15 | 155.15 | 151.00 | 153.60 | 153.60 | -1.03% | 6,029 |
| Mar 11, 2026 | 156.10 | 157.70 | 155.00 | 155.20 | 155.20 | -0.54% | 6,077 |
| Mar 10, 2026 | 166.00 | 166.00 | 152.60 | 156.05 | 156.05 | 1.89% | 25,840 |
| Mar 9, 2026 | 158.40 | 158.40 | 149.20 | 153.15 | 153.15 | -3.28% | 9,101 |
| Mar 6, 2026 | 156.05 | 160.95 | 156.05 | 158.35 | 158.35 | -0.03% | 7,467 |
| Mar 5, 2026 | 156.20 | 160.75 | 155.10 | 158.40 | 158.40 | -0.13% | 17,177 |
| Mar 4, 2026 | 159.05 | 161.60 | 157.45 | 158.60 | 158.60 | -2.49% | 12,895 |
| Mar 2, 2026 | 168.45 | 168.45 | 160.10 | 162.65 | 162.65 | -3.47% | 32,675 |
| Feb 27, 2026 | 175.00 | 175.00 | 165.00 | 168.50 | 168.50 | -3.88% | 17,166 |
| Feb 26, 2026 | 179.25 | 179.25 | 174.10 | 175.30 | 175.30 | -0.74% | 6,650 |
| Feb 25, 2026 | 178.15 | 185.45 | 176.00 | 176.60 | 176.60 | -0.67% | 7,309 |
| Feb 24, 2026 | 180.80 | 180.80 | 175.75 | 177.80 | 177.80 | -1.63% | 12,434 |
| Feb 23, 2026 | 186.30 | 187.50 | 180.10 | 180.75 | 180.75 | -0.96% | 9,869 |
| Feb 20, 2026 | 210.00 | 210.00 | 180.50 | 182.50 | 182.50 | -0.60% | 12,763 |
| Feb 19, 2026 | 194.35 | 194.45 | 182.50 | 183.60 | 183.60 | -5.31% | 12,960 |
| Feb 18, 2026 | 187.70 | 198.30 | 186.95 | 193.90 | 193.90 | 3.36% | 18,807 |
| Feb 17, 2026 | 190.50 | 191.65 | 187.00 | 187.60 | 187.60 | -1.63% | 3,071 |
| Feb 16, 2026 | 190.30 | 192.10 | 186.85 | 190.70 | 190.70 | 0.26% | 12,134 |
| 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 |