Muthoot Microfin Limited (NSE:MUTHOOTMF)
India · Delayed Price · Currency is INR 156.71
+0.37 (0.24%)
Aug 5, 2025, 11:25 AM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 158.38 | 158.90 | 155.40 | 156.66 | 156.66 | 0.20% | 76,461 |
| 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 |
| Jun 30, 2025 | 140.10 | 148.70 | 140.10 | 143.49 | 143.49 | 2.18% | 730,690 |
| Jun 27, 2025 | 141.00 | 144.00 | 139.38 | 140.43 | 140.43 | -0.23% | 401,028 |
| Jun 26, 2025 | 132.00 | 141.85 | 132.00 | 140.75 | 140.75 | 5.80% | 975,600 |
| Jun 25, 2025 | 131.00 | 135.24 | 131.00 | 133.03 | 133.03 | 1.38% | 312,251 |
| Jun 24, 2025 | 126.93 | 131.90 | 126.72 | 131.22 | 131.22 | 4.21% | 388,952 |
| Jun 23, 2025 | 126.06 | 127.15 | 125.15 | 125.92 | 125.92 | -0.13% | 760,976 |
| Jun 20, 2025 | 126.40 | 127.49 | 125.12 | 126.08 | 126.08 | -0.20% | 184,764 |
| Jun 19, 2025 | 128.70 | 129.32 | 125.77 | 126.33 | 126.33 | -1.41% | 182,700 |
| Jun 18, 2025 | 129.00 | 130.19 | 127.40 | 128.14 | 128.14 | -1.09% | 175,660 |
| Jun 17, 2025 | 131.00 | 131.20 | 128.81 | 129.55 | 129.55 | -0.48% | 224,480 |
| Jun 16, 2025 | 133.89 | 134.69 | 129.55 | 130.18 | 130.18 | -2.77% | 531,023 |
| Jun 13, 2025 | 137.00 | 137.00 | 133.11 | 133.89 | 133.89 | -2.46% | 593,935 |
| Jun 12, 2025 | 136.00 | 140.80 | 134.61 | 137.27 | 137.27 | 0.83% | 799,923 |
| Jun 11, 2025 | 137.17 | 137.96 | 134.24 | 136.14 | 136.14 | 0.74% | 635,835 |
| Jun 10, 2025 | 139.00 | 139.00 | 134.21 | 135.14 | 135.14 | 0.19% | 1,135,658 |
| Jun 9, 2025 | 130.85 | 136.94 | 130.00 | 134.89 | 134.89 | 5.15% | 1,504,317 |
| Jun 6, 2025 | 128.00 | 129.35 | 127.50 | 128.28 | 128.28 | 0.30% | 403,190 |
| Jun 5, 2025 | 127.48 | 129.35 | 127.25 | 127.89 | 127.89 | 0.41% | 92,808 |
| Jun 4, 2025 | 128.71 | 129.48 | 126.81 | 127.37 | 127.37 | -0.82% | 123,714 |
| Jun 3, 2025 | 128.50 | 129.27 | 128.10 | 128.42 | 128.42 | 0.32% | 117,534 |
| Jun 2, 2025 | 128.98 | 128.98 | 126.35 | 128.01 | 128.01 | -0.09% | 203,667 |
| May 30, 2025 | 127.00 | 129.00 | 126.25 | 128.13 | 128.13 | 1.37% | 175,763 |
| May 29, 2025 | 129.69 | 129.69 | 124.12 | 126.40 | 126.40 | -1.96% | 272,700 |
| May 28, 2025 | 129.20 | 129.64 | 128.75 | 128.93 | 128.93 | -0.06% | 161,161 |