Muthoot Microfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	214.76	215.18	209.23	210.95	210.95	-0.99%	409,098
Aug 12, 2026	219.20	222.80	212.21	213.06	213.06	-2.67%	450,472
Aug 11, 2026	220.00	222.10	211.90	218.90	218.90	0.21%	561,958
Aug 10, 2026	215.50	220.31	211.18	218.45	218.45	2.07%	646,868
Aug 7, 2026	235.00	244.60	212.06	214.02	214.02	-3.57%	5,655,615
Aug 6, 2026	232.60	240.00	220.50	221.94	221.94	-3.57%	1,069,666
Aug 5, 2026	229.49	233.87	226.20	230.16	230.16	1.71%	767,436
Aug 4, 2026	233.41	234.50	223.00	226.30	226.30	-3.97%	658,611
Aug 3, 2026	246.78	249.40	230.10	235.66	235.66	-3.99%	670,040
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