Muthoot Microfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	144.40	151.31	141.20	141.66	141.66	-2.87%	725,294
Oct 26, 2026	153.54	153.54	145.01	145.85	145.85	-5.48%	439,893
Oct 23, 2026	159.99	161.95	152.20	154.31	154.31	-3.41%	285,813
Oct 22, 2026	161.87	163.77	158.50	159.76	159.76	-1.18%	143,985
Oct 21, 2026	169.54	169.54	160.50	161.67	161.67	-3.65%	202,864
Oct 19, 2026	173.13	177.12	167.01	167.79	167.79	-3.97%	187,463
Oct 16, 2026	172.50	175.70	171.20	174.72	174.72	0.86%	86,718
Oct 15, 2026	175.72	175.72	172.59	173.23	173.23	-0.76%	71,834
Oct 14, 2026	174.50	178.34	171.00	174.55	174.55	1.32%	219,195
Oct 13, 2026	167.00	175.00	165.00	172.28	172.28	3.70%	219,264
Oct 12, 2026	169.88	172.99	162.90	166.14	166.14	-1.38%	141,396
Oct 9, 2026	169.34	170.85	166.91	168.46	168.46	0.15%	142,667
Oct 8, 2026	179.00	179.63	167.41	168.21	168.21	-2.72%	459,570
Oct 7, 2026	176.50	177.03	171.00	172.91	172.91	-2.18%	183,906
Oct 6, 2026	176.38	179.19	173.12	176.76	176.76	0.22%	193,467
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