Muthoot Microfin Limited (BOM:544055)
India · Delayed Price · Currency is INR 253.45
+13.40 (5.58%)
At close: Jul 20, 2026
BOM:544055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 186.65 | 188.45 | 179.00 | 180.45 | 180.45 | -3.19% | 12,558 |
| Jun 10, 2026 | 184.00 | 189.90 | 180.30 | 186.40 | 186.40 | 1.94% | 30,484 |
| Jun 9, 2026 | 182.90 | 185.25 | 179.00 | 182.85 | 182.85 | 1.53% | 7,752 |
| Jun 8, 2026 | 178.50 | 182.60 | 177.70 | 180.10 | 180.10 | -0.66% | 9,389 |
| Jun 5, 2026 | 183.75 | 184.60 | 180.00 | 181.30 | 181.30 | 0.19% | 9,046 |
| Jun 4, 2026 | 180.00 | 186.00 | 179.05 | 180.95 | 180.95 | 0.44% | 19,955 |
| Jun 3, 2026 | 182.05 | 182.05 | 175.80 | 180.15 | 180.15 | 0.56% | 7,224 |
| Jun 2, 2026 | 174.00 | 181.15 | 172.80 | 179.15 | 179.15 | 2.58% | 20,405 |
| Jun 1, 2026 | 180.90 | 183.00 | 172.15 | 174.65 | 174.65 | -3.27% | 35,655 |
| May 29, 2026 | 177.90 | 183.50 | 177.90 | 180.55 | 180.55 | 1.35% | 40,323 |
| May 27, 2026 | 177.80 | 179.45 | 175.20 | 178.15 | 178.15 | -0.36% | 20,043 |
| May 26, 2026 | 178.60 | 180.95 | 177.95 | 178.80 | 178.80 | 0.28% | 8,115 |
| May 25, 2026 | 184.40 | 184.90 | 176.05 | 178.30 | 178.30 | -1.36% | 21,862 |
| May 22, 2026 | 180.25 | 182.15 | 178.80 | 180.75 | 180.75 | -0.44% | 7,254 |
| May 21, 2026 | 182.85 | 185.00 | 180.40 | 181.55 | 181.55 | 1.11% | 7,927 |
| May 20, 2026 | 181.20 | 181.20 | 176.40 | 179.55 | 179.55 | -0.97% | 10,370 |
| May 19, 2026 | 175.80 | 183.70 | 175.80 | 181.30 | 181.30 | 1.85% | 15,626 |
| May 18, 2026 | 181.20 | 183.60 | 175.50 | 178.00 | 178.00 | -1.85% | 28,563 |
| May 15, 2026 | 188.70 | 188.70 | 180.25 | 181.35 | 181.35 | -1.65% | 12,699 |
| May 14, 2026 | 191.00 | 191.45 | 181.25 | 184.40 | 184.40 | -1.47% | 22,733 |
| May 13, 2026 | 189.05 | 191.55 | 186.00 | 187.15 | 187.15 | -1.86% | 11,893 |
| May 12, 2026 | 189.95 | 198.00 | 184.20 | 190.70 | 190.70 | 0.95% | 32,919 |
| May 11, 2026 | 202.30 | 202.30 | 187.55 | 188.90 | 188.90 | -5.71% | 55,362 |
| May 8, 2026 | 208.05 | 208.95 | 199.40 | 200.35 | 200.35 | -4.18% | 38,922 |