Muthoot Microfin Limited (BOM:544055)
India · Delayed Price · Currency is INR 176.95
+0.45 (0.25%)
At close: Oct 6, 2026
BOM:544055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 176.00 | 178.75 | 173.25 | 176.95 | 176.95 | 0.25% | 16,695 |
| Oct 5, 2026 | 174.50 | 181.05 | 174.50 | 176.50 | 176.50 | 1.29% | 15,352 |
| Oct 1, 2026 | 181.25 | 181.25 | 172.05 | 174.25 | 174.25 | -2.16% | 13,187 |
| Sep 30, 2026 | 180.50 | 181.70 | 177.65 | 178.10 | 178.10 | 0.28% | 6,126 |
| Sep 29, 2026 | 178.05 | 180.45 | 175.55 | 177.60 | 177.60 | -0.75% | 14,830 |
| Sep 28, 2026 | 181.30 | 181.40 | 178.30 | 178.95 | 178.95 | -1.54% | 13,377 |
| Sep 25, 2026 | 183.65 | 183.80 | 180.10 | 181.75 | 181.75 | -1.01% | 11,543 |
| Sep 24, 2026 | 189.00 | 189.00 | 182.85 | 183.60 | 183.60 | -2.86% | 13,404 |
| Sep 23, 2026 | 191.15 | 191.15 | 187.20 | 189.00 | 189.00 | 0.32% | 23,521 |
| Sep 22, 2026 | 190.30 | 194.05 | 187.75 | 188.40 | 188.40 | -0.05% | 15,705 |
| Sep 21, 2026 | 191.00 | 195.90 | 188.00 | 188.50 | 188.50 | -0.34% | 21,307 |
| Sep 18, 2026 | 188.95 | 189.90 | 187.25 | 189.15 | 189.15 | 0.53% | 14,216 |
| Sep 17, 2026 | 188.60 | 190.55 | 187.40 | 188.15 | 188.15 | 0.21% | 6,588 |
| Sep 16, 2026 | 187.80 | 190.90 | 185.00 | 187.75 | 187.75 | -0.37% | 18,267 |
| Sep 15, 2026 | 197.25 | 198.00 | 185.00 | 188.45 | 188.45 | -3.97% | 26,740 |
| Sep 11, 2026 | 194.90 | 197.10 | 192.80 | 196.25 | 196.25 | -0.05% | 11,470 |
| Sep 10, 2026 | 198.80 | 198.80 | 195.85 | 196.35 | 196.35 | -0.33% | 9,860 |
| Sep 9, 2026 | 199.20 | 202.00 | 196.05 | 197.00 | 197.00 | -2.28% | 21,244 |
| Sep 8, 2026 | 197.05 | 202.55 | 196.75 | 201.60 | 201.60 | 1.74% | 29,057 |
| Sep 7, 2026 | 203.45 | 206.15 | 197.00 | 198.15 | 198.15 | -3.51% | 32,884 |
| Sep 4, 2026 | 207.95 | 209.00 | 204.55 | 205.35 | 205.35 | -0.82% | 26,509 |
| Sep 3, 2026 | 207.15 | 207.95 | 203.45 | 207.05 | 207.05 | 1.57% | 28,462 |
| Sep 2, 2026 | 196.60 | 204.00 | 193.55 | 203.85 | 203.85 | 4.01% | 18,535 |
| Sep 1, 2026 | 204.20 | 206.25 | 195.05 | 196.00 | 196.00 | -4.02% | 44,209 |
| Aug 31, 2026 | 210.45 | 210.45 | 202.65 | 204.20 | 204.20 | -1.90% | 23,465 |
| Aug 28, 2026 | 207.05 | 209.65 | 205.05 | 208.15 | 208.15 | 1.59% | 35,577 |
| Aug 27, 2026 | 217.00 | 221.00 | 204.20 | 204.90 | 204.90 | -4.07% | 45,958 |
| Aug 26, 2026 | 212.75 | 215.00 | 211.65 | 213.60 | 213.60 | 0.64% | 9,262 |
| Aug 25, 2026 | 211.80 | 214.65 | 208.00 | 212.25 | 212.25 | 0.35% | 21,110 |
| Aug 24, 2026 | 214.00 | 214.20 | 211.00 | 211.50 | 211.50 | 0.33% | 10,091 |
| 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% | 15,870 |
| 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% | 25,293 |
| 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 |