Muthoot Microfin Ltd MUTHOOTMF
NSE · India · Finance
INR 174.40-4.00 (-2.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 174.09 | -2.42% | INR 178.00 | INR 178.01 | INR 171.57 | 202.48K |
| 2026-09-30 | INR 178.40 | +0.43% | INR 177.73 | INR 181.78 | INR 177.58 | 99.22K |
| 2026-09-29 | INR 177.64 | -0.67% | INR 178.96 | INR 180.55 | INR 175.44 | 151.41K |
| 2026-09-28 | INR 178.84 | -1.50% | INR 182.00 | INR 182.98 | INR 178.50 | 130.10K |
| 2026-09-25 | INR 181.56 | -1.00% | INR 184.50 | INR 184.50 | INR 179.60 | 309.03K |
| 2026-09-24 | INR 183.40 | -3.06% | INR 189.00 | INR 189.00 | INR 182.50 | 137.33K |
| 2026-09-23 | INR 189.19 | +0.46% | INR 188.60 | INR 190.87 | INR 187.50 | 102.10K |
| 2026-09-22 | INR 188.32 | -0.23% | INR 189.30 | INR 194.44 | INR 187.45 | 218.15K |
| 2026-09-21 | INR 188.75 | -0.28% | INR 192.80 | INR 195.00 | INR 187.30 | 130.79K |
| 2026-09-18 | INR 189.28 | +0.66% | INR 188.30 | INR 189.90 | INR 187.23 | 137.82K |
| 2026-09-17 | INR 188.04 | +0.34% | INR 188.50 | INR 190.59 | INR 186.66 | 75.71K |
| 2026-09-16 | INR 187.41 | -0.11% | INR 187.98 | INR 192.30 | INR 185.34 | 216.96K |
| 2026-09-15 | INR 187.61 | -4.51% | INR 196.48 | INR 199.31 | INR 183.60 | 333.67K |
| 2026-09-14 | INR 196.48 | 0.00% | INR 196.48 | INR 196.48 | INR 196.48 | 0 |
| 2026-09-11 | INR 196.48 | +0.18% | INR 196.13 | INR 197.00 | INR 190.25 | 130.02K |
| 2026-09-10 | INR 196.13 | -0.49% | INR 196.21 | INR 198.30 | INR 195.78 | 140.14K |
| 2026-09-09 | INR 197.10 | -2.22% | INR 202.00 | INR 202.00 | INR 196.00 | 242.84K |
| 2026-09-08 | INR 201.57 | +1.84% | INR 196.54 | INR 202.45 | INR 196.20 | 146.03K |
| 2026-09-07 | INR 197.93 | -3.59% | INR 205.48 | INR 206.50 | INR 196.30 | 654.15K |
| 2026-09-04 | INR 205.29 | -0.77% | INR 208.99 | INR 209.55 | INR 204.80 | 177.38K |
| 2026-09-03 | INR 206.89 | +1.82% | INR 205.87 | INR 208.00 | INR 203.51 | 242.55K |
| 2026-09-02 | INR 203.20 | +3.56% | INR 196.00 | INR 204.00 | INR 193.35 | 289.14K |
| 2026-09-01 | INR 196.21 | -3.74% | INR 204.45 | INR 205.36 | INR 195.01 | 651.73K |
| 2026-08-31 | INR 203.84 | -2.22% | INR 209.10 | INR 209.11 | INR 202.00 | 397.25K |
| 2026-08-28 | INR 208.46 | +1.72% | INR 206.00 | INR 210.40 | INR 204.10 | 248.10K |
| 2026-08-27 | INR 204.94 | -4.17% | INR 218.53 | INR 221.00 | INR 204.00 | 590.24K |
| 2026-08-26 | INR 213.85 | +0.85% | INR 213.70 | INR 215.40 | INR 211.41 | 158.17K |
| 2026-08-25 | INR 212.04 | +0.34% | INR 212.81 | INR 212.81 | INR 207.90 | 247.96K |
| 2026-08-24 | INR 211.33 | +0.22% | INR 210.50 | INR 214.47 | INR 210.00 | 179.74K |
| 2026-08-21 | INR 210.87 | -1.10% | INR 214.00 | INR 216.69 | INR 210.00 | 261.75K |
| 2026-08-20 | INR 213.21 | +2.21% | INR 210.01 | INR 214.34 | INR 209.10 | 190.09K |
| 2026-08-19 | INR 208.61 | -0.80% | INR 211.00 | INR 212.00 | INR 207.51 | 241.51K |
| 2026-08-18 | INR 210.29 | +1.04% | INR 208.12 | INR 212.98 | INR 206.50 | 395.20K |
| 2026-08-17 | INR 208.12 | -0.14% | INR 209.00 | INR 212.00 | INR 206.00 | 263.04K |
| 2026-08-14 | INR 208.41 | -1.20% | INR 213.00 | INR 213.35 | INR 207.72 | 425.10K |
| 2026-08-13 | INR 210.95 | -0.99% | INR 214.76 | INR 215.18 | INR 209.23 | 409.10K |
| 2026-08-12 | INR 213.06 | -2.67% | INR 219.20 | INR 222.80 | INR 212.21 | 450.47K |
| 2026-08-11 | INR 218.90 | +0.21% | INR 220.00 | INR 222.10 | INR 211.90 | 561.96K |
| 2026-08-10 | INR 218.45 | +2.07% | INR 215.50 | INR 220.31 | INR 211.18 | 646.87K |
| 2026-08-07 | INR 214.02 | -3.57% | INR 235.00 | INR 244.60 | INR 212.06 | 5.66M |
| 2026-08-06 | INR 221.94 | -3.57% | INR 232.60 | INR 240.00 | INR 220.50 | 1.07M |
| 2026-08-05 | INR 230.16 | +1.71% | INR 229.49 | INR 233.87 | INR 226.20 | 767.44K |
| 2026-08-04 | INR 226.30 | -3.97% | INR 233.41 | INR 234.50 | INR 223.00 | 658.61K |
| 2026-08-03 | INR 235.66 | -3.99% | INR 246.78 | INR 249.40 | INR 230.10 | 670.04K |
| 2026-07-31 | INR 245.46 | -0.58% | INR 246.88 | INR 252.90 | INR 241.96 | 571.40K |
| 2026-07-30 | INR 246.88 | -3.40% | INR 255.58 | INR 255.59 | INR 244.10 | 321.85K |
| 2026-07-29 | INR 255.58 | -0.09% | INR 255.00 | INR 258.00 | INR 249.35 | 366.62K |
| 2026-07-28 | INR 255.81 | +0.31% | INR 255.99 | INR 258.70 | INR 249.86 | 305.54K |
| 2026-07-27 | INR 255.03 | +1.97% | INR 250.11 | INR 262.77 | INR 249.92 | 550.12K |
| 2026-07-24 | INR 250.11 | +3.63% | INR 240.00 | INR 252.00 | INR 238.01 | 427.92K |
| 2026-07-23 | INR 241.35 | -3.55% | INR 251.40 | INR 251.40 | INR 240.00 | 407.79K |
| 2026-07-22 | INR 250.24 | -1.60% | INR 255.30 | INR 255.49 | INR 246.62 | 548.46K |
| 2026-07-21 | INR 254.30 | +0.40% | INR 253.29 | INR 257.00 | INR 249.50 | 472.18K |
| 2026-07-20 | INR 253.29 | +5.51% | INR 235.83 | INR 255.00 | INR 235.83 | 1.24M |
| 2026-07-17 | INR 240.06 | -1.62% | INR 247.00 | INR 247.00 | INR 238.00 | 273.19K |
| 2026-07-16 | INR 244.02 | -0.62% | INR 247.00 | INR 250.00 | INR 240.55 | 593.14K |
| 2026-07-15 | INR 245.54 | +2.73% | INR 239.01 | INR 250.05 | INR 238.28 | 820.99K |
| 2026-07-14 | INR 239.01 | -2.96% | INR 245.70 | INR 245.75 | INR 238.14 | 628.29K |
| 2026-07-13 | INR 246.31 | +4.70% | INR 239.56 | INR 252.00 | INR 235.55 | 4.27M |
| 2026-07-10 | INR 235.26 | +11.88% | INR 220.50 | INR 245.00 | INR 220.50 | 19.68M |
| 2026-07-09 | INR 210.28 | +1.88% | INR 207.50 | INR 215.00 | INR 207.50 | 265.56K |
| 2026-07-08 | INR 206.39 | -3.29% | INR 212.00 | INR 214.71 | INR 205.00 | 246.04K |
| 2026-07-07 | INR 213.41 | -0.89% | INR 215.32 | INR 217.45 | INR 210.31 | 150.22K |
| 2026-07-06 | INR 215.32 | -2.78% | INR 221.47 | INR 225.10 | INR 213.56 | 396.58K |
| 2026-07-03 | INR 221.47 | +2.39% | INR 219.18 | INR 230.90 | INR 218.92 | 1.08M |
| 2026-07-02 | INR 216.31 | -1.71% | INR 220.10 | INR 220.10 | INR 215.26 | 308.95K |
| 2026-07-01 | INR 220.07 | +2.66% | INR 214.37 | INR 222.90 | INR 209.95 | 773.09K |
| 2026-06-30 | INR 214.37 | +3.23% | INR 208.00 | INR 216.00 | INR 208.00 | 436.94K |
| 2026-06-29 | INR 207.67 | -1.37% | INR 210.02 | INR 212.74 | INR 206.03 | 152.05K |
| 2026-06-26 | INR 210.55 | 0.00% | INR 210.55 | INR 210.55 | INR 210.55 | 0 |
| 2026-06-25 | INR 210.55 | -1.69% | INR 214.50 | INR 216.88 | INR 209.16 | 275.10K |
| 2026-06-24 | INR 214.16 | +6.54% | INR 201.02 | INR 216.50 | INR 200.82 | 667.36K |
| 2026-06-23 | INR 201.02 | -1.19% | INR 203.50 | INR 207.80 | INR 199.75 | 216.37K |
| 2026-06-22 | INR 203.45 | -0.16% | INR 205.00 | INR 209.99 | INR 201.00 | 383.17K |
| 2026-06-19 | INR 203.77 | -1.79% | INR 206.10 | INR 210.16 | INR 199.11 | 406.62K |
| 2026-06-18 | INR 207.48 | +1.20% | INR 203.64 | INR 208.88 | INR 203.00 | 226.12K |
| 2026-06-17 | INR 205.01 | -0.62% | INR 206.00 | INR 208.50 | INR 201.50 | 243.04K |
| 2026-06-16 | INR 206.29 | +5.68% | INR 197.15 | INR 211.97 | INR 194.22 | 1.30M |
| 2026-06-15 | INR 195.21 | +4.06% | INR 192.00 | INR 196.00 | INR 189.22 | 364.56K |
| 2026-06-12 | INR 187.60 | +3.86% | INR 183.88 | INR 189.00 | INR 180.42 | 212.02K |
| 2026-06-11 | INR 180.63 | -3.05% | INR 187.98 | INR 188.00 | INR 179.00 | 166.50K |
| 2026-06-10 | INR 186.31 | +1.59% | INR 185.00 | INR 189.85 | INR 180.02 | 277.66K |
| 2026-06-09 | INR 183.40 | +1.72% | INR 180.00 | INR 185.02 | INR 179.00 | 180.47K |
| 2026-06-08 | INR 180.29 | -0.87% | INR 180.35 | INR 184.00 | INR 178.00 | 167.45K |
| 2026-06-05 | INR 181.87 | +0.51% | INR 182.95 | INR 185.85 | INR 179.56 | 132.05K |
| 2026-06-04 | INR 180.95 | +0.47% | INR 180.05 | INR 186.27 | INR 178.53 | 268.34K |
| 2026-06-03 | INR 180.10 | +0.28% | INR 180.00 | INR 181.50 | INR 175.55 | 303.48K |
| 2026-06-02 | INR 179.60 | +3.18% | INR 173.01 | INR 181.72 | INR 172.11 | 413.72K |
| 2026-06-01 | INR 174.07 | -3.28% | INR 180.00 | INR 183.50 | INR 171.80 | 856.47K |
| 2026-05-29 | INR 179.98 | +1.17% | INR 178.01 | INR 184.00 | INR 177.86 | 248.72K |