Muthoot Microfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	181.04	181.58	175.20	179.61	179.61	-0.79%	153,514
May 19, 2026	178.00	182.68	177.32	181.04	181.04	2.02%	176,833
May 18, 2026	178.50	183.76	175.34	177.46	177.46	-2.00%	366,181
May 15, 2026	187.38	187.42	180.01	181.09	181.09	-1.84%	202,694
May 14, 2026	188.00	193.00	181.24	184.48	184.48	-1.18%	318,695
May 13, 2026	190.22	191.92	186.00	186.69	186.69	-1.86%	217,834
May 12, 2026	188.20	198.39	184.36	190.22	190.22	0.86%	918,744
May 11, 2026	200.00	200.79	185.20	188.60	188.60	-5.94%	827,842
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