Skip to main content
logo
Muthoot Microfin Limited (NSE:MUTHOOTMF)
India flag India · Delayed Price · Currency is INR
190.61
-0.41 (-0.21%)
Feb 17, 2026, 12:38 PM IST

Muthoot Microfin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 2026190.30190.99187.00190.58-0.15%113,608
Feb 13, 2026187.00196.00187.00190.30190.301.86%832,413
Feb 12, 2026191.75192.10184.35186.82186.82-2.09%496,670
Feb 11, 2026177.00192.54176.99190.81190.818.08%1,301,135
Feb 10, 2026195.24197.20175.11176.54176.54-6.38%1,439,787
Feb 9, 2026184.94189.70180.00188.57188.574.34%288,132
Feb 6, 2026177.50181.45175.63180.72180.721.26%84,342
Feb 5, 2026181.34181.34177.58178.48178.48-1.58%45,367
Feb 4, 2026177.30182.35176.02181.34181.341.70%81,113
Feb 3, 2026184.80184.80175.05178.30178.302.83%127,039
Feb 2, 2026170.51176.18167.30173.40173.40-0.07%189,933
Feb 1, 2026178.24181.80172.00173.52173.52-2.64%72,329
Jan 30, 2026176.00180.86174.61178.23178.230.11%103,584
Jan 29, 2026178.99181.86177.00178.04178.04-0.64%112,915
Jan 28, 2026179.90182.80177.06179.19179.19-0.39%130,225
Jan 27, 2026179.44181.49175.15179.90179.900.41%111,121
Jan 23, 2026182.50183.62177.60179.16179.16-1.84%128,780
Jan 22, 2026180.55188.80178.55182.52182.521.30%228,334
Jan 21, 2026174.60182.29172.45180.18180.181.23%259,038
Jan 20, 2026181.24181.26174.01177.99177.99-1.70%183,189
Jan 19, 2026185.10185.10180.50181.07181.07-2.67%120,840
Jan 16, 2026187.86192.50185.12186.03186.03-1.44%151,748
Jan 14, 2026180.60189.70180.60188.74188.742.95%192,262
Jan 13, 2026187.00188.18181.00183.34183.34-1.79%78,185
Jan 12, 2026180.60191.44176.55186.69186.693.37%161,240
Jan 9, 2026182.65186.56179.00180.60180.60-2.61%164,706
Jan 8, 2026192.89192.89183.39185.44185.44-2.91%228,998
Jan 7, 2026185.49193.00182.41191.00191.003.05%279,925
Jan 6, 2026189.00189.39185.00185.35185.35-1.40%138,683
Jan 5, 2026176.37193.00176.00187.99187.996.59%863,942
Jan 2, 2026175.10179.09172.00176.37176.372.25%169,357
Jan 1, 2026175.00180.00171.00172.49172.49-2.35%173,428
Dec 31, 2025170.57177.80170.57176.64176.643.58%172,774
Dec 30, 2025170.08172.80167.01170.54170.540.27%176,164
Dec 29, 2025172.60174.08168.90170.08170.08-2.06%215,556
Dec 26, 2025177.00177.85173.50173.66173.66-2.36%108,837
Dec 24, 2025179.10182.50177.08177.86177.86-0.69%71,990
Dec 23, 2025180.98181.79177.85179.09179.09-0.34%62,972
Dec 22, 2025183.89183.89178.02179.70179.70-0.75%76,487
Dec 19, 2025180.00182.25177.21181.06181.060.81%155,882
Dec 18, 2025174.45180.70173.50179.60179.602.59%195,155
Dec 17, 2025176.23177.08173.08175.07175.07-0.66%106,949
Dec 16, 2025177.94177.94175.49176.23176.23-0.40%76,632
Dec 15, 2025176.90178.19173.21176.94176.941.06%117,096
Dec 12, 2025175.10177.21173.50175.08175.080.06%140,319
Dec 11, 2025176.15176.79174.14174.98174.98-0.64%115,038
Dec 10, 2025179.68179.92175.64176.10176.10-1.03%159,744
Dec 9, 2025180.73180.86173.29177.93177.93-0.77%460,000
Dec 8, 2025184.97186.17178.51179.31179.31-3.01%306,943
Dec 5, 2025183.86193.90183.05184.88184.881.06%724,961