Muthoot Microfin Limited (NSE:MUTHOOTMF)
India · Delayed Price · Currency is INR 210.87
-2.34 (-1.10%)
Aug 21, 2026, 3:30 PM IST
Muthoot Microfin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 214.00 | 216.69 | 210.00 | 210.87 | 210.87 | -1.10% | 261,749 |
| Aug 20, 2026 | 210.01 | 214.34 | 209.10 | 213.21 | 213.21 | 2.21% | 190,087 |
| Aug 19, 2026 | 211.00 | 212.00 | 207.51 | 208.61 | 208.61 | -0.80% | 241,514 |
| Aug 18, 2026 | 208.12 | 212.98 | 206.50 | 210.29 | 210.29 | 1.04% | 395,203 |
| Aug 17, 2026 | 209.00 | 212.00 | 206.00 | 208.12 | 208.12 | -0.14% | 263,043 |
| Aug 14, 2026 | 213.00 | 213.35 | 207.72 | 208.41 | 208.41 | -1.20% | 425,096 |
| Aug 13, 2026 | 214.76 | 215.18 | 209.23 | 210.95 | 210.95 | -0.99% | 409,098 |
| Aug 12, 2026 | 219.20 | 222.80 | 212.21 | 213.06 | 213.06 | -2.67% | 450,472 |
| Aug 11, 2026 | 220.00 | 222.10 | 211.90 | 218.90 | 218.90 | 0.21% | 561,958 |
| Aug 10, 2026 | 215.50 | 220.31 | 211.18 | 218.45 | 218.45 | 2.07% | 646,868 |
| Aug 7, 2026 | 235.00 | 244.60 | 212.06 | 214.02 | 214.02 | -3.57% | 5,655,615 |
| Aug 6, 2026 | 232.60 | 240.00 | 220.50 | 221.94 | 221.94 | -3.57% | 1,069,666 |
| Aug 5, 2026 | 229.49 | 233.87 | 226.20 | 230.16 | 230.16 | 1.71% | 767,436 |
| Aug 4, 2026 | 233.41 | 234.50 | 223.00 | 226.30 | 226.30 | -3.97% | 658,611 |
| Aug 3, 2026 | 246.78 | 249.40 | 230.10 | 235.66 | 235.66 | -3.99% | 670,040 |
| Jul 31, 2026 | 246.88 | 252.90 | 241.96 | 245.46 | 245.46 | -0.58% | 571,401 |
| Jul 30, 2026 | 255.58 | 255.59 | 244.10 | 246.88 | 246.88 | -3.40% | 321,850 |
| Jul 29, 2026 | 255.00 | 258.00 | 249.35 | 255.58 | 255.58 | -0.09% | 366,623 |
| Jul 28, 2026 | 255.99 | 258.70 | 249.86 | 255.81 | 255.81 | 0.31% | 305,535 |
| Jul 27, 2026 | 250.11 | 262.77 | 249.92 | 255.03 | 255.03 | 1.97% | 550,120 |
| Jul 24, 2026 | 240.00 | 252.00 | 238.01 | 250.11 | 250.11 | 3.63% | 427,922 |
| Jul 23, 2026 | 251.40 | 251.40 | 240.00 | 241.35 | 241.35 | -3.55% | 407,787 |
| Jul 22, 2026 | 255.30 | 255.49 | 246.62 | 250.24 | 250.24 | -1.60% | 548,460 |
| Jul 21, 2026 | 253.29 | 257.00 | 249.50 | 254.30 | 254.30 | 0.40% | 472,181 |
| Jul 20, 2026 | 235.83 | 255.00 | 235.83 | 253.29 | 253.29 | 5.51% | 1,239,974 |
| Jul 17, 2026 | 247.00 | 247.00 | 238.00 | 240.06 | 240.06 | -1.62% | 273,190 |
| Jul 16, 2026 | 247.00 | 250.00 | 240.55 | 244.02 | 244.02 | -0.62% | 593,142 |
| Jul 15, 2026 | 239.01 | 250.05 | 238.28 | 245.54 | 245.54 | 2.73% | 820,993 |
| Jul 14, 2026 | 245.70 | 245.75 | 238.14 | 239.01 | 239.01 | -2.96% | 628,293 |
| Jul 13, 2026 | 239.56 | 252.00 | 235.55 | 246.31 | 246.31 | 4.70% | 4,269,106 |
| Jul 10, 2026 | 220.50 | 245.00 | 220.50 | 235.26 | 235.26 | 11.88% | 19,681,740 |
| Jul 9, 2026 | 207.50 | 215.00 | 207.50 | 210.28 | 210.28 | 1.88% | 265,560 |
| Jul 8, 2026 | 212.00 | 214.71 | 205.00 | 206.39 | 206.39 | -3.29% | 246,039 |
| Jul 7, 2026 | 215.32 | 217.45 | 210.31 | 213.41 | 213.41 | -0.89% | 150,219 |
| Jul 6, 2026 | 221.47 | 225.10 | 213.56 | 215.32 | 215.32 | -2.78% | 396,576 |
| Jul 3, 2026 | 219.18 | 230.90 | 218.92 | 221.47 | 221.47 | 2.39% | 1,079,935 |
| Jul 2, 2026 | 220.10 | 220.10 | 215.26 | 216.31 | 216.31 | -1.71% | 308,950 |
| Jul 1, 2026 | 214.37 | 222.90 | 209.95 | 220.07 | 220.07 | 2.66% | 773,093 |
| Jun 30, 2026 | 208.00 | 216.00 | 208.00 | 214.37 | 214.37 | 3.23% | 436,936 |
| Jun 29, 2026 | 210.02 | 212.74 | 206.03 | 207.67 | 207.67 | -1.37% | 152,049 |
| Jun 25, 2026 | 214.50 | 216.88 | 209.16 | 210.55 | 210.55 | -1.69% | 275,097 |
| Jun 24, 2026 | 201.02 | 216.50 | 200.82 | 214.16 | 214.16 | 6.54% | 667,363 |
| Jun 23, 2026 | 203.50 | 207.80 | 199.75 | 201.02 | 201.02 | -1.19% | 216,369 |
| Jun 22, 2026 | 205.00 | 209.99 | 201.00 | 203.45 | 203.45 | -0.16% | 383,170 |
| Jun 19, 2026 | 206.10 | 210.16 | 199.11 | 203.77 | 203.77 | -1.79% | 406,619 |
| Jun 18, 2026 | 203.64 | 208.88 | 203.00 | 207.48 | 207.48 | 1.20% | 226,123 |
| Jun 17, 2026 | 206.00 | 208.50 | 201.50 | 205.01 | 205.01 | -0.62% | 243,036 |
| Jun 16, 2026 | 197.15 | 211.97 | 194.22 | 206.29 | 206.29 | 5.68% | 1,298,058 |
| Jun 15, 2026 | 192.00 | 196.00 | 189.22 | 195.21 | 195.21 | 4.06% | 364,564 |
| Jun 12, 2026 | 183.88 | 189.00 | 180.42 | 187.60 | 187.60 | 3.86% | 212,022 |