Muthoot Microfin Limited (NSE:MUTHOOTMF)
India · Delayed Price · Currency is INR 166.54
-0.69 (-0.41%)
Sep 10, 2025, 3:30 PM IST
Muthoot Microfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 167.99 | 171.99 | 167.17 | 170.50 | 170.50 | 1.96% | 52,489 |
| Sep 9, 2025 | 168.05 | 169.19 | 166.10 | 167.23 | 167.23 | 0.01% | 70,551 |
| Sep 8, 2025 | 170.11 | 172.90 | 166.52 | 167.22 | 167.22 | -2.06% | 123,326 |
| Sep 5, 2025 | 167.10 | 171.40 | 167.00 | 170.74 | 170.74 | 1.38% | 137,295 |
| Sep 4, 2025 | 168.42 | 171.90 | 166.56 | 168.42 | 168.42 | 0.18% | 214,598 |
| Sep 3, 2025 | 162.90 | 172.00 | 160.50 | 168.11 | 168.11 | 4.86% | 566,397 |
| Sep 2, 2025 | 155.00 | 163.40 | 155.00 | 160.32 | 160.32 | 2.81% | 96,080 |
| Sep 1, 2025 | 152.10 | 157.00 | 152.10 | 155.94 | 155.94 | 2.34% | 56,733 |
| Aug 29, 2025 | 154.30 | 154.50 | 151.05 | 152.38 | 152.38 | -1.03% | 92,963 |
| Aug 28, 2025 | 152.39 | 156.00 | 151.31 | 153.96 | 153.96 | 1.15% | 111,556 |
| Aug 26, 2025 | 156.25 | 156.79 | 150.20 | 152.21 | 152.21 | -2.59% | 74,096 |
| Aug 25, 2025 | 159.32 | 159.38 | 155.90 | 156.25 | 156.25 | -1.93% | 73,751 |
| Aug 22, 2025 | 160.00 | 161.25 | 157.14 | 159.32 | 159.32 | 0.85% | 88,431 |
| Aug 21, 2025 | 161.60 | 161.60 | 156.65 | 157.98 | 157.98 | -1.16% | 125,659 |
| Aug 20, 2025 | 160.20 | 160.74 | 157.19 | 159.83 | 159.83 | -0.01% | 95,970 |
| Aug 19, 2025 | 159.79 | 160.50 | 156.50 | 159.85 | 159.85 | 0.49% | 149,409 |
| Aug 18, 2025 | 155.00 | 159.90 | 154.01 | 159.07 | 159.07 | 4.60% | 233,817 |
| Aug 14, 2025 | 159.70 | 162.50 | 150.80 | 152.07 | 152.07 | -1.80% | 548,252 |
| Aug 13, 2025 | 147.65 | 157.17 | 147.06 | 154.85 | 154.85 | 4.88% | 279,035 |
| Aug 12, 2025 | 150.70 | 150.70 | 144.79 | 147.65 | 147.65 | -3.50% | 635,690 |
| Aug 11, 2025 | 153.32 | 157.75 | 149.51 | 153.01 | 153.01 | -0.20% | 164,064 |
| Aug 8, 2025 | 150.45 | 156.25 | 150.45 | 153.31 | 153.31 | 0.93% | 113,600 |
| Aug 7, 2025 | 151.10 | 154.06 | 147.18 | 151.89 | 151.89 | 0.05% | 196,451 |
| Aug 6, 2025 | 157.46 | 159.45 | 151.00 | 151.81 | 151.81 | -3.59% | 158,190 |
| Aug 5, 2025 | 158.38 | 162.27 | 155.40 | 157.46 | 157.46 | 0.72% | 129,461 |
| Aug 4, 2025 | 158.00 | 158.87 | 154.22 | 156.34 | 156.34 | -0.67% | 126,591 |
| Aug 1, 2025 | 165.08 | 165.51 | 156.76 | 157.40 | 157.40 | -4.65% | 273,552 |
| Jul 31, 2025 | 165.54 | 169.10 | 161.25 | 165.08 | 165.08 | -0.28% | 187,659 |
| Jul 30, 2025 | 165.95 | 167.89 | 163.68 | 165.54 | 165.54 | 0.58% | 116,122 |
| Jul 29, 2025 | 164.00 | 167.64 | 160.99 | 164.59 | 164.59 | 0.44% | 713,712 |
| Jul 28, 2025 | 168.90 | 168.99 | 162.16 | 163.87 | 163.87 | -2.16% | 239,578 |
| Jul 25, 2025 | 172.50 | 172.50 | 165.61 | 167.48 | 167.48 | -2.27% | 932,758 |
| Jul 24, 2025 | 176.49 | 181.23 | 170.17 | 171.37 | 171.37 | -2.23% | 1,303,987 |
| Jul 23, 2025 | 166.18 | 176.80 | 166.18 | 175.28 | 175.28 | 5.48% | 1,492,599 |
| Jul 22, 2025 | 166.51 | 168.60 | 164.50 | 166.18 | 166.18 | -0.14% | 94,518 |
| Jul 21, 2025 | 167.74 | 167.74 | 162.28 | 166.41 | 166.41 | 0.18% | 166,895 |
| Jul 18, 2025 | 163.60 | 170.20 | 163.60 | 166.11 | 166.11 | 1.53% | 314,116 |
| Jul 17, 2025 | 166.61 | 168.20 | 163.00 | 163.60 | 163.60 | -1.81% | 168,911 |
| Jul 16, 2025 | 168.20 | 168.20 | 164.50 | 166.61 | 166.61 | 0.06% | 100,598 |
| Jul 15, 2025 | 166.01 | 169.75 | 165.80 | 166.51 | 166.51 | -1.08% | 174,391 |
| Jul 14, 2025 | 168.00 | 170.77 | 165.88 | 168.33 | 168.33 | 0.68% | 322,399 |
| Jul 11, 2025 | 170.50 | 173.00 | 165.77 | 167.20 | 167.20 | -1.90% | 594,589 |
| Jul 10, 2025 | 162.45 | 172.00 | 161.56 | 170.43 | 170.43 | 6.07% | 1,508,907 |
| Jul 9, 2025 | 152.56 | 163.60 | 152.48 | 160.68 | 160.68 | 5.32% | 630,475 |
| Jul 8, 2025 | 152.29 | 154.52 | 148.82 | 152.56 | 152.56 | 0.18% | 282,172 |
| Jul 7, 2025 | 155.00 | 156.60 | 150.26 | 152.29 | 152.29 | -1.09% | 334,822 |
| Jul 4, 2025 | 145.00 | 155.40 | 144.49 | 153.97 | 153.97 | 6.34% | 1,771,959 |
| Jul 3, 2025 | 142.99 | 147.00 | 142.24 | 144.79 | 144.79 | 1.07% | 591,037 |
| Jul 2, 2025 | 144.75 | 145.18 | 139.89 | 143.26 | 143.26 | 0.32% | 529,710 |
| Jul 1, 2025 | 144.10 | 145.90 | 141.99 | 142.80 | 142.80 | -0.48% | 218,251 |