Muthoot Microfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	187.98	188.00	179.00	180.63	180.63	-3.05%	166,496
Jun 10, 2026	185.00	189.85	180.02	186.31	186.31	1.59%	277,661
Jun 9, 2026	180.00	185.02	179.00	183.40	183.40	1.72%	180,471
Jun 8, 2026	180.35	184.00	178.00	180.29	180.29	-0.87%	167,453
Jun 5, 2026	182.95	185.85	179.56	181.87	181.87	0.51%	132,053
Jun 4, 2026	180.05	186.27	178.53	180.95	180.95	0.47%	268,340
Jun 3, 2026	180.00	181.50	175.55	180.10	180.10	0.28%	303,475
Jun 2, 2026	173.01	181.72	172.11	179.60	179.60	3.18%	413,715
Jun 1, 2026	180.00	183.50	171.80	174.07	174.07	-3.28%	856,467
May 29, 2026	178.01	184.00	177.86	179.98	179.98	1.17%	248,724
May 27, 2026	178.11	179.96	175.20	177.90	177.90	-0.12%	301,794
May 26, 2026	178.01	180.96	175.36	178.12	178.12	-0.25%	122,896
May 25, 2026	183.99	185.25	176.00	178.56	178.56	-0.95%	323,110
May 22, 2026	182.50	182.55	178.10	180.28	180.28	-0.58%	93,415
May 21, 2026	184.90	184.90	180.00	181.33	181.33	0.96%	164,113