Muthoot Microfin Limited (NSE:MUTHOOTMF)
India · Delayed Price · Currency is INR 179.16
-3.36 (-1.84%)
At close: Jan 23, 2026
Muthoot Microfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 187.00 | 188.18 | 181.00 | 183.34 | 183.34 | -1.79% | 78,185 |
| Jan 12, 2026 | 180.60 | 191.44 | 176.55 | 186.69 | 186.69 | 3.37% | 161,240 |
| Jan 9, 2026 | 182.65 | 186.56 | 179.00 | 180.60 | 180.60 | -2.61% | 164,706 |
| Jan 8, 2026 | 192.89 | 192.89 | 183.39 | 185.44 | 185.44 | -2.91% | 228,998 |
| Jan 7, 2026 | 185.49 | 193.00 | 182.41 | 191.00 | 191.00 | 3.05% | 279,925 |
| Jan 6, 2026 | 189.00 | 189.39 | 185.00 | 185.35 | 185.35 | -1.40% | 138,683 |
| Jan 5, 2026 | 176.37 | 193.00 | 176.00 | 187.99 | 187.99 | 6.59% | 863,942 |
| Jan 2, 2026 | 175.10 | 179.09 | 172.00 | 176.37 | 176.37 | 2.25% | 169,357 |
| Jan 1, 2026 | 175.00 | 180.00 | 171.00 | 172.49 | 172.49 | -2.35% | 173,428 |
| Dec 31, 2025 | 170.57 | 177.80 | 170.57 | 176.64 | 176.64 | 3.58% | 172,774 |
| Dec 30, 2025 | 170.08 | 172.80 | 167.01 | 170.54 | 170.54 | 0.27% | 176,164 |
| Dec 29, 2025 | 172.60 | 174.08 | 168.90 | 170.08 | 170.08 | -2.06% | 215,556 |
| Dec 26, 2025 | 177.00 | 177.85 | 173.50 | 173.66 | 173.66 | -2.36% | 108,837 |
| Dec 24, 2025 | 179.10 | 182.50 | 177.08 | 177.86 | 177.86 | -0.69% | 71,990 |
| Dec 23, 2025 | 180.98 | 181.79 | 177.85 | 179.09 | 179.09 | -0.34% | 62,972 |
| Dec 22, 2025 | 183.89 | 183.89 | 178.02 | 179.70 | 179.70 | -0.75% | 76,487 |
| Dec 19, 2025 | 180.00 | 182.25 | 177.21 | 181.06 | 181.06 | 0.81% | 155,882 |
| Dec 18, 2025 | 174.45 | 180.70 | 173.50 | 179.60 | 179.60 | 2.59% | 195,155 |
| Dec 17, 2025 | 176.23 | 177.08 | 173.08 | 175.07 | 175.07 | -0.66% | 106,949 |
| Dec 16, 2025 | 177.94 | 177.94 | 175.49 | 176.23 | 176.23 | -0.40% | 76,632 |
| Dec 15, 2025 | 176.90 | 178.19 | 173.21 | 176.94 | 176.94 | 1.06% | 117,096 |
| Dec 12, 2025 | 175.10 | 177.21 | 173.50 | 175.08 | 175.08 | 0.06% | 140,319 |
| Dec 11, 2025 | 176.15 | 176.79 | 174.14 | 174.98 | 174.98 | -0.64% | 115,038 |
| Dec 10, 2025 | 179.68 | 179.92 | 175.64 | 176.10 | 176.10 | -1.03% | 159,744 |
| Dec 9, 2025 | 180.73 | 180.86 | 173.29 | 177.93 | 177.93 | -0.77% | 460,000 |
| Dec 8, 2025 | 184.97 | 186.17 | 178.51 | 179.31 | 179.31 | -3.01% | 306,943 |
| Dec 5, 2025 | 183.86 | 193.90 | 183.05 | 184.88 | 184.88 | 1.06% | 724,961 |
| Dec 4, 2025 | 183.27 | 185.90 | 181.60 | 182.94 | 182.94 | -0.18% | 133,171 |
| Dec 3, 2025 | 188.00 | 188.47 | 182.00 | 183.27 | 183.27 | -1.53% | 188,985 |
| Dec 2, 2025 | 188.29 | 188.83 | 181.31 | 186.12 | 186.12 | -0.85% | 352,534 |
| Dec 1, 2025 | 194.99 | 196.25 | 185.93 | 187.72 | 187.72 | -3.71% | 409,811 |
| Nov 28, 2025 | 196.24 | 197.90 | 193.00 | 194.96 | 194.96 | -0.66% | 559,745 |
| Nov 27, 2025 | 195.00 | 199.39 | 189.57 | 196.25 | 196.25 | 1.46% | 918,774 |
| Nov 26, 2025 | 195.00 | 195.98 | 189.70 | 193.43 | 193.43 | 0.60% | 1,034,104 |
| Nov 25, 2025 | 182.90 | 194.40 | 181.80 | 192.28 | 192.28 | 6.29% | 3,729,532 |
| Nov 24, 2025 | 172.10 | 187.92 | 170.17 | 180.90 | 180.90 | 6.01% | 4,987,778 |
| Nov 21, 2025 | 171.70 | 171.85 | 167.00 | 170.65 | 170.65 | 0.39% | 139,251 |
| Nov 20, 2025 | 170.60 | 172.87 | 168.03 | 169.98 | 169.98 | -1.33% | 87,086 |
| Nov 19, 2025 | 171.00 | 175.00 | 166.02 | 172.27 | 172.27 | -0.01% | 213,159 |
| Nov 18, 2025 | 173.90 | 173.90 | 171.50 | 172.28 | 172.28 | -0.93% | 91,510 |
| Nov 17, 2025 | 170.00 | 178.80 | 169.81 | 173.90 | 173.90 | 1.94% | 629,535 |
| Nov 14, 2025 | 166.89 | 175.00 | 165.86 | 170.59 | 170.59 | 2.85% | 508,096 |
| Nov 13, 2025 | 166.50 | 168.30 | 165.00 | 165.86 | 165.86 | -0.58% | 65,806 |