Muthoot Microfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	179.40	179.40	175.10	176.78	176.78	-1.30%	126,694
Apr 16, 2026	182.00	182.10	178.00	179.10	179.10	-0.25%	218,521
Apr 15, 2026	179.00	180.95	175.00	179.55	179.55	2.84%	134,845
Apr 13, 2026	162.01	176.00	162.01	174.60	174.60	3.24%	294,120
Apr 10, 2026	172.00	172.00	167.66	169.12	169.12	0.83%	104,169
Apr 9, 2026	166.98	169.19	160.20	167.72	167.72	0.44%	309,096
Apr 8, 2026	161.90	170.00	159.01	166.98	166.98	7.92%	307,635
Apr 7, 2026	155.50	157.88	153.56	154.73	154.73	0.05%	82,444
Apr 6, 2026	150.80	155.59	150.01	154.65	154.65	1.17%	129,680
Apr 2, 2026	148.10	154.00	145.80	152.86	152.86	1.62%	94,030
Apr 1, 2026	151.81	154.37	149.01	150.43	150.43	3.25%	193,044
Mar 30, 2026	155.24	156.60	144.38	145.69	145.69	-5.03%	249,313
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