Muthoot Microfin Limited (NSE:MUTHOOTMF)
India · Delayed Price · Currency is INR 153.40
-12.11 (-7.32%)
At close: Mar 27, 2026
Muthoot Microfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 163.03 | 169.22 | 153.00 | 153.40 | 153.40 | -7.32% | 268,391 |
| Mar 25, 2026 | 155.10 | 170.37 | 155.10 | 165.51 | 165.51 | 6.75% | 454,878 |
| Mar 24, 2026 | 153.00 | 156.00 | 149.15 | 155.05 | 155.05 | 4.41% | 218,001 |
| Mar 23, 2026 | 148.01 | 153.68 | 141.20 | 148.50 | 148.50 | -1.56% | 304,551 |
| Mar 20, 2026 | 148.00 | 152.00 | 147.45 | 150.85 | 150.85 | 1.85% | 123,765 |
| Mar 19, 2026 | 152.71 | 152.71 | 147.77 | 148.11 | 148.11 | -3.47% | 202,101 |
| Mar 18, 2026 | 148.35 | 156.78 | 147.45 | 153.43 | 153.43 | 3.42% | 253,404 |
| Mar 17, 2026 | 145.40 | 149.89 | 144.36 | 148.36 | 148.36 | 1.99% | 95,847 |
| Mar 16, 2026 | 146.00 | 148.50 | 141.50 | 145.46 | 145.46 | -0.34% | 185,878 |
| Mar 13, 2026 | 152.00 | 153.55 | 145.10 | 145.96 | 145.96 | -4.95% | 233,259 |
| Mar 12, 2026 | 152.00 | 155.25 | 150.80 | 153.56 | 153.56 | -1.43% | 142,678 |
| Mar 11, 2026 | 158.00 | 158.00 | 155.00 | 155.79 | 155.79 | 0.02% | 100,264 |
| Mar 10, 2026 | 153.35 | 157.78 | 152.65 | 155.76 | 155.76 | 2.10% | 149,787 |
| Mar 9, 2026 | 155.00 | 155.00 | 148.55 | 152.55 | 152.55 | -3.94% | 213,888 |
| Mar 6, 2026 | 157.29 | 161.00 | 156.65 | 158.80 | 158.80 | 0.32% | 169,508 |
| Mar 5, 2026 | 159.99 | 160.00 | 155.10 | 158.29 | 158.29 | -0.02% | 190,994 |
| Mar 4, 2026 | 159.98 | 161.30 | 157.01 | 158.32 | 158.32 | -2.65% | 195,817 |
| Mar 2, 2026 | 163.00 | 166.88 | 159.92 | 162.63 | 162.63 | -3.72% | 363,360 |
| Feb 27, 2026 | 175.01 | 175.01 | 168.00 | 168.91 | 168.91 | -3.75% | 359,950 |
| Feb 26, 2026 | 177.00 | 181.00 | 174.00 | 175.49 | 175.49 | -0.65% | 164,154 |
| Feb 25, 2026 | 178.68 | 183.75 | 175.62 | 176.64 | 176.64 | -0.69% | 143,284 |
| Feb 24, 2026 | 181.71 | 182.16 | 176.04 | 177.87 | 177.87 | -1.63% | 186,437 |
| Feb 23, 2026 | 185.00 | 187.88 | 180.27 | 180.81 | 180.81 | -1.13% | 134,659 |
| Feb 20, 2026 | 185.53 | 185.88 | 180.80 | 182.87 | 182.87 | -0.65% | 217,940 |
| Feb 19, 2026 | 195.18 | 195.20 | 182.50 | 184.06 | 184.06 | -5.14% | 275,176 |
| Feb 18, 2026 | 188.57 | 198.50 | 186.16 | 194.03 | 194.03 | 3.40% | 512,200 |
| Feb 17, 2026 | 192.00 | 194.90 | 187.00 | 187.65 | 187.65 | -1.76% | 129,211 |
| Feb 16, 2026 | 190.30 | 192.77 | 187.00 | 191.02 | 191.02 | 0.38% | 206,703 |
| Feb 13, 2026 | 187.00 | 196.00 | 187.00 | 190.30 | 190.30 | 1.86% | 832,413 |
| Feb 12, 2026 | 191.75 | 192.10 | 184.35 | 186.82 | 186.82 | -2.09% | 496,670 |
| Feb 11, 2026 | 177.00 | 192.54 | 176.99 | 190.81 | 190.81 | 8.08% | 1,301,135 |
| Feb 10, 2026 | 195.24 | 197.20 | 175.11 | 176.54 | 176.54 | -6.38% | 1,439,787 |
| Feb 9, 2026 | 184.94 | 189.70 | 180.00 | 188.57 | 188.57 | 4.34% | 288,132 |
| Feb 6, 2026 | 177.50 | 181.45 | 175.63 | 180.72 | 180.72 | 1.26% | 84,342 |
| Feb 5, 2026 | 181.34 | 181.34 | 177.58 | 178.48 | 178.48 | -1.58% | 45,367 |
| Feb 4, 2026 | 177.30 | 182.35 | 176.02 | 181.34 | 181.34 | 1.70% | 81,113 |
| Feb 3, 2026 | 184.80 | 184.80 | 175.05 | 178.30 | 178.30 | 2.83% | 127,039 |
| Feb 2, 2026 | 170.51 | 176.18 | 167.30 | 173.40 | 173.40 | -0.07% | 189,933 |
| Feb 1, 2026 | 178.24 | 181.80 | 172.00 | 173.52 | 173.52 | -2.64% | 72,329 |
| Jan 30, 2026 | 176.00 | 180.86 | 174.61 | 178.23 | 178.23 | 0.11% | 103,584 |
| Jan 29, 2026 | 178.99 | 181.86 | 177.00 | 178.04 | 178.04 | -0.64% | 112,915 |
| Jan 28, 2026 | 179.90 | 182.80 | 177.06 | 179.19 | 179.19 | -0.39% | 130,225 |
| Jan 27, 2026 | 179.44 | 181.49 | 175.15 | 179.90 | 179.90 | 0.41% | 111,121 |
| Jan 23, 2026 | 182.50 | 183.62 | 177.60 | 179.16 | 179.16 | -1.84% | 128,780 |
| Jan 22, 2026 | 180.55 | 188.80 | 178.55 | 182.52 | 182.52 | 1.30% | 228,334 |
| Jan 21, 2026 | 174.60 | 182.29 | 172.45 | 180.18 | 180.18 | 1.23% | 259,038 |
| Jan 20, 2026 | 181.24 | 181.26 | 174.01 | 177.99 | 177.99 | -1.70% | 183,189 |
| Jan 19, 2026 | 185.10 | 185.10 | 180.50 | 181.07 | 181.07 | -2.67% | 120,840 |
| Jan 16, 2026 | 187.86 | 192.50 | 185.12 | 186.03 | 186.03 | -1.44% | 151,748 |
| Jan 14, 2026 | 180.60 | 189.70 | 180.60 | 188.74 | 188.74 | 2.95% | 192,262 |