Muthoot Microfin Limited (BOM:544055)
India · Delayed Price · Currency is INR 210.80
-2.15 (-1.01%)
At close: Aug 21, 2026
BOM:544055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 215.35 | 216.45 | 210.05 | 210.80 | 210.80 | -1.01% | 14,273 |
| Aug 20, 2026 | 210.75 | 213.75 | 209.10 | 212.95 | 212.95 | 2.31% | 16,378 |
| Aug 19, 2026 | 212.40 | 212.40 | 207.80 | 208.15 | 208.15 | -0.83% | 15,056 |
| Aug 18, 2026 | 208.00 | 212.50 | 206.50 | 209.90 | 209.90 | 0.94% | 16,708 |
| Aug 17, 2026 | 206.15 | 209.60 | 206.00 | 207.95 | 207.95 | -0.60% | 35,442 |
| Aug 14, 2026 | 211.50 | 213.00 | 208.00 | 209.20 | 209.20 | -1.09% | 44,997 |
| Aug 13, 2026 | 214.00 | 215.05 | 209.50 | 211.50 | 211.50 | -0.80% | 15,860 |
| Aug 12, 2026 | 219.45 | 219.45 | 212.40 | 213.20 | 213.20 | -2.83% | 31,745 |
| Aug 11, 2026 | 218.15 | 223.45 | 213.00 | 219.40 | 219.40 | 0.60% | 36,841 |
| Aug 10, 2026 | 216.85 | 220.00 | 211.50 | 218.10 | 218.10 | 1.92% | 26,652 |
| Aug 7, 2026 | 235.00 | 243.70 | 213.00 | 214.00 | 214.00 | -3.67% | 192,065 |
| Aug 6, 2026 | 233.95 | 239.00 | 220.80 | 222.15 | 222.15 | -3.35% | 35,779 |
| Aug 5, 2026 | 229.50 | 233.75 | 226.50 | 229.85 | 229.85 | 1.68% | 12,523 |
| Aug 4, 2026 | 235.60 | 235.60 | 224.00 | 226.05 | 226.05 | -4.03% | 25,288 |
| Aug 3, 2026 | 246.45 | 248.80 | 233.10 | 235.55 | 235.55 | -4.07% | 34,554 |
| Jul 31, 2026 | 247.00 | 252.90 | 242.00 | 245.55 | 245.55 | -0.57% | 39,428 |
| Jul 30, 2026 | 255.90 | 255.90 | 245.70 | 246.95 | 246.95 | -3.04% | 10,830 |
| Jul 29, 2026 | 260.00 | 260.00 | 250.00 | 254.70 | 254.70 | -0.12% | 19,421 |
| Jul 28, 2026 | 254.55 | 258.00 | 249.75 | 255.00 | 255.00 | -0.04% | 17,316 |
| Jul 27, 2026 | 244.35 | 262.35 | 244.35 | 255.10 | 255.10 | 1.86% | 37,896 |
| Jul 24, 2026 | 241.35 | 251.75 | 238.60 | 250.45 | 250.45 | 3.77% | 22,822 |
| Jul 23, 2026 | 250.25 | 250.25 | 240.60 | 241.35 | 241.35 | -3.54% | 26,724 |
| Jul 22, 2026 | 256.75 | 256.75 | 246.45 | 250.20 | 250.20 | -1.55% | 37,338 |
| Jul 21, 2026 | 255.85 | 257.00 | 249.60 | 254.15 | 254.15 | 0.28% | 71,457 |
| Jul 20, 2026 | 238.15 | 254.80 | 236.40 | 253.45 | 253.45 | 5.58% | 70,381 |
| Jul 17, 2026 | 247.00 | 247.05 | 237.85 | 240.05 | 240.05 | -1.64% | 21,755 |
| Jul 16, 2026 | 246.30 | 250.00 | 240.65 | 244.05 | 244.05 | -0.73% | 41,570 |
| Jul 15, 2026 | 239.00 | 249.75 | 238.55 | 245.85 | 245.85 | 2.82% | 47,974 |
| Jul 14, 2026 | 244.60 | 246.00 | 237.90 | 239.10 | 239.10 | -3.00% | 59,464 |
| Jul 13, 2026 | 240.00 | 251.95 | 236.00 | 246.50 | 246.50 | 4.76% | 319,276 |
| Jul 10, 2026 | 217.00 | 245.00 | 217.00 | 235.30 | 235.30 | 11.28% | 617,845 |
| Jul 9, 2026 | 208.00 | 215.00 | 208.00 | 211.45 | 211.45 | 2.60% | 16,636 |
| Jul 8, 2026 | 210.70 | 214.85 | 205.40 | 206.10 | 206.10 | -3.53% | 29,838 |
| Jul 7, 2026 | 217.95 | 218.00 | 210.80 | 213.65 | 213.65 | -0.74% | 12,715 |
| Jul 6, 2026 | 222.60 | 224.85 | 214.10 | 215.25 | 215.25 | -2.58% | 20,850 |
| Jul 3, 2026 | 220.00 | 230.70 | 219.95 | 220.95 | 220.95 | 2.34% | 60,280 |
| Jul 2, 2026 | 220.70 | 220.70 | 215.00 | 215.90 | 215.90 | -1.89% | 14,240 |
| Jul 1, 2026 | 214.00 | 222.30 | 210.50 | 220.05 | 220.05 | 2.88% | 32,378 |
| Jun 30, 2026 | 207.05 | 216.00 | 207.05 | 213.90 | 213.90 | 3.01% | 23,972 |
| Jun 29, 2026 | 210.65 | 212.85 | 206.25 | 207.65 | 207.65 | -0.95% | 15,340 |
| Jun 25, 2026 | 214.90 | 216.00 | 209.10 | 209.65 | 209.65 | -1.73% | 21,292 |
| Jun 24, 2026 | 195.25 | 216.60 | 195.25 | 213.35 | 213.35 | 5.75% | 44,560 |
| Jun 23, 2026 | 203.45 | 207.00 | 199.45 | 201.75 | 201.75 | -0.84% | 15,950 |
| Jun 22, 2026 | 203.45 | 210.25 | 201.00 | 203.45 | 203.45 | -0.02% | 14,817 |
| Jun 19, 2026 | 207.00 | 210.00 | 198.70 | 203.50 | 203.50 | -1.81% | 19,172 |
| Jun 18, 2026 | 202.00 | 209.00 | 201.95 | 207.25 | 207.25 | 1.17% | 12,455 |
| Jun 17, 2026 | 207.05 | 208.00 | 201.40 | 204.85 | 204.85 | -0.65% | 18,902 |
| Jun 16, 2026 | 194.90 | 211.40 | 194.50 | 206.20 | 206.20 | 5.55% | 77,351 |
| Jun 15, 2026 | 192.90 | 195.85 | 189.60 | 195.35 | 195.35 | 4.33% | 27,124 |
| Jun 12, 2026 | 182.80 | 188.60 | 180.50 | 187.25 | 187.25 | 3.77% | 5,509 |