Muthoot Microfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	209.00	209.99	199.00	200.52	200.52	-3.83%	578,322
May 7, 2026	217.00	217.99	206.48	208.50	208.50	-2.79%	1,310,497
May 6, 2026	210.00	217.00	204.03	214.49	214.49	4.23%	1,321,285
May 5, 2026	205.50	210.00	200.00	205.78	205.78	1.11%	998,023
May 4, 2026	193.99	205.60	190.80	203.52	203.52	5.79%	1,175,111
Apr 30, 2026	191.00	199.90	190.07	192.38	192.38	-0.11%	1,046,666
Apr 29, 2026	188.65	193.00	188.41	192.59	192.59	2.12%	371,709
Apr 28, 2026	184.54	190.00	182.35	188.59	188.59	2.19%	226,476
Apr 27, 2026	184.77	186.84	183.25	184.55	184.55	-0.20%	191,236
Apr 24, 2026	195.00	195.00	182.50	184.92	184.92	-2.16%	402,545
Apr 23, 2026	189.00	192.70	186.84	189.00	189.00	-0.27%	457,864
Apr 22, 2026	194.19	198.90	187.84	189.52	189.52	-2.20%	2,066,726
Apr 21, 2026	181.00	199.50	174.16	193.79	193.79	12.56%	22,644,680
Apr 20, 2026	176.01	179.00	171.51	172.17	172.17	-2.61%	92,973
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