Muthoot Microfin Limited (NSE:MUTHOOTMF)
India · Delayed Price · Currency is INR 176.39
+2.30 (1.32%)
Oct 5, 2026, 3:30 PM IST
Muthoot Microfin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 177.58 | 183.49 | 174.52 | 176.38 | 176.38 | 1.32% | 141,785 |
| Oct 1, 2026 | 178.00 | 178.01 | 171.57 | 174.09 | 174.09 | -2.42% | 202,480 |
| Sep 30, 2026 | 177.73 | 181.78 | 177.58 | 178.40 | 178.40 | 0.43% | 99,224 |
| Sep 29, 2026 | 178.96 | 180.55 | 175.44 | 177.64 | 177.64 | -0.67% | 151,414 |
| Sep 28, 2026 | 182.00 | 182.98 | 178.50 | 178.84 | 178.84 | -1.50% | 130,103 |
| Sep 25, 2026 | 184.50 | 184.50 | 179.60 | 181.56 | 181.56 | -1.00% | 309,028 |
| Sep 24, 2026 | 189.00 | 189.00 | 182.50 | 183.40 | 183.40 | -3.06% | 137,330 |
| Sep 23, 2026 | 188.60 | 190.87 | 187.50 | 189.19 | 189.19 | 0.46% | 102,096 |
| Sep 22, 2026 | 189.30 | 194.44 | 187.45 | 188.32 | 188.32 | -0.23% | 218,153 |
| Sep 21, 2026 | 192.80 | 195.00 | 187.30 | 188.75 | 188.75 | -0.28% | 130,793 |
| Sep 18, 2026 | 188.30 | 189.90 | 187.23 | 189.28 | 189.28 | 0.66% | 137,823 |
| Sep 17, 2026 | 188.50 | 190.59 | 186.66 | 188.04 | 188.04 | 0.34% | 75,707 |
| Sep 16, 2026 | 187.98 | 192.30 | 185.34 | 187.41 | 187.41 | -0.11% | 216,959 |
| Sep 15, 2026 | 196.48 | 199.31 | 183.60 | 187.61 | 187.61 | -4.51% | 333,669 |
| Sep 11, 2026 | 196.13 | 197.00 | 190.25 | 196.48 | 196.48 | 0.18% | 130,018 |
| Sep 10, 2026 | 196.21 | 198.30 | 195.78 | 196.13 | 196.13 | -0.49% | 140,143 |
| Sep 9, 2026 | 202.00 | 202.00 | 196.00 | 197.10 | 197.10 | -2.22% | 242,835 |
| Sep 8, 2026 | 196.54 | 202.45 | 196.20 | 201.57 | 201.57 | 1.84% | 146,026 |
| Sep 7, 2026 | 205.48 | 206.50 | 196.30 | 197.93 | 197.93 | -3.59% | 654,148 |
| Sep 4, 2026 | 208.99 | 209.55 | 204.80 | 205.29 | 205.29 | -0.77% | 177,382 |
| Sep 3, 2026 | 205.87 | 208.00 | 203.51 | 206.89 | 206.89 | 1.82% | 242,554 |
| Sep 2, 2026 | 196.00 | 204.00 | 193.35 | 203.20 | 203.20 | 3.56% | 289,137 |
| Sep 1, 2026 | 204.45 | 205.36 | 195.01 | 196.21 | 196.21 | -3.74% | 651,725 |
| Aug 31, 2026 | 209.10 | 209.11 | 202.00 | 203.84 | 203.84 | -2.22% | 397,251 |
| Aug 28, 2026 | 206.00 | 210.40 | 204.10 | 208.46 | 208.46 | 1.72% | 248,099 |
| Aug 27, 2026 | 218.53 | 221.00 | 204.00 | 204.94 | 204.94 | -4.17% | 590,236 |
| Aug 26, 2026 | 213.70 | 215.40 | 211.41 | 213.85 | 213.85 | 0.85% | 158,170 |
| Aug 25, 2026 | 212.81 | 212.81 | 207.90 | 212.04 | 212.04 | 0.34% | 247,964 |
| Aug 24, 2026 | 210.50 | 214.47 | 210.00 | 211.33 | 211.33 | 0.22% | 179,736 |
| 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 |