Skip to main content
Muthoot Microfin Limited (NSE:MUTHOOTMF)
India flag India · Delayed Price · Currency is INR
153.46
+0.91 (0.60%)
Mar 10, 2026, 9:15 AM IST

Muthoot Microfin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026155.00155.00148.55152.55152.55-3.94%213,888
Mar 6, 2026157.29161.00156.65158.80158.800.32%169,508
Mar 5, 2026159.99160.00155.10158.29158.29-0.02%190,994
Mar 4, 2026159.98161.30157.01158.32158.32-2.65%195,817
Mar 2, 2026163.00166.88159.92162.63162.63-3.72%363,360
Feb 27, 2026175.01175.01168.00168.91168.91-3.75%359,950
Feb 26, 2026177.00181.00174.00175.49175.49-0.65%164,154
Feb 25, 2026178.68183.75175.62176.64176.64-0.69%143,284
Feb 24, 2026181.71182.16176.04177.87177.87-1.63%186,437
Feb 23, 2026185.00187.88180.27180.81180.81-1.13%134,659
Feb 20, 2026185.53185.88180.80182.87182.87-0.65%217,940
Feb 19, 2026195.18195.20182.50184.06184.06-5.14%275,176
Feb 18, 2026188.57198.50186.16194.03194.033.40%512,200
Feb 17, 2026192.00194.90187.00187.65187.65-1.76%129,211
Feb 16, 2026190.30192.77187.00191.02191.020.38%206,703
Feb 13, 2026187.00196.00187.00190.30190.301.86%832,413
Feb 12, 2026191.75192.10184.35186.82186.82-2.09%496,670
Feb 11, 2026177.00192.54176.99190.81190.818.08%1,301,135
Feb 10, 2026195.24197.20175.11176.54176.54-6.38%1,439,787
Feb 9, 2026184.94189.70180.00188.57188.574.34%288,132
Feb 6, 2026177.50181.45175.63180.72180.721.26%84,342
Feb 5, 2026181.34181.34177.58178.48178.48-1.58%45,367
Feb 4, 2026177.30182.35176.02181.34181.341.70%81,113
Feb 3, 2026184.80184.80175.05178.30178.302.83%127,039
Feb 2, 2026170.51176.18167.30173.40173.40-0.07%189,933
Feb 1, 2026178.24181.80172.00173.52173.52-2.64%72,329
Jan 30, 2026176.00180.86174.61178.23178.230.11%103,584
Jan 29, 2026178.99181.86177.00178.04178.04-0.64%112,915
Jan 28, 2026179.90182.80177.06179.19179.19-0.39%130,225
Jan 27, 2026179.44181.49175.15179.90179.900.41%111,121
Jan 23, 2026182.50183.62177.60179.16179.16-1.84%128,780
Jan 22, 2026180.55188.80178.55182.52182.521.30%228,334
Jan 21, 2026174.60182.29172.45180.18180.181.23%259,038
Jan 20, 2026181.24181.26174.01177.99177.99-1.70%183,189
Jan 19, 2026185.10185.10180.50181.07181.07-2.67%120,840
Jan 16, 2026187.86192.50185.12186.03186.03-1.44%151,748
Jan 14, 2026180.60189.70180.60188.74188.742.95%192,262
Jan 13, 2026187.00188.18181.00183.34183.34-1.79%78,185
Jan 12, 2026180.60191.44176.55186.69186.693.37%161,240
Jan 9, 2026182.65186.56179.00180.60180.60-2.61%164,706
Jan 8, 2026192.89192.89183.39185.44185.44-2.91%228,998
Jan 7, 2026185.49193.00182.41191.00191.003.05%279,925
Jan 6, 2026189.00189.39185.00185.35185.35-1.40%138,683
Jan 5, 2026176.37193.00176.00187.99187.996.59%863,942
Jan 2, 2026175.10179.09172.00176.37176.372.25%169,357
Jan 1, 2026175.00180.00171.00172.49172.49-2.35%173,428
Dec 31, 2025170.57177.80170.57176.64176.643.58%172,774
Dec 30, 2025170.08172.80167.01170.54170.540.27%176,164
Dec 29, 2025172.60174.08168.90170.08170.08-2.06%215,556
Dec 26, 2025177.00177.85173.50173.66173.66-2.36%108,837
Dec 24, 2025179.10182.50177.08177.86177.86-0.69%71,990
Dec 23, 2025180.98181.79177.85179.09179.09-0.34%62,972
Dec 22, 2025183.89183.89178.02179.70179.70-0.75%76,487
Dec 19, 2025180.00182.25177.21181.06181.060.81%155,882
Dec 18, 2025174.45180.70173.50179.60179.602.59%195,155
Dec 17, 2025176.23177.08173.08175.07175.07-0.66%106,949
Dec 16, 2025177.94177.94175.49176.23176.23-0.40%76,632
Dec 15, 2025176.90178.19173.21176.94176.941.06%117,096
Dec 12, 2025175.10177.21173.50175.08175.080.06%140,319
Dec 11, 2025176.15176.79174.14174.98174.98-0.64%115,038
Dec 10, 2025179.68179.92175.64176.10176.10-1.03%159,744
Dec 9, 2025180.73180.86173.29177.93177.93-0.77%460,000
Dec 8, 2025184.97186.17178.51179.31179.31-3.01%306,943
Dec 5, 2025183.86193.90183.05184.88184.881.06%724,961
Dec 4, 2025183.27185.90181.60182.94182.94-0.18%133,171
Dec 3, 2025188.00188.47182.00183.27183.27-1.53%188,985
Dec 2, 2025188.29188.83181.31186.12186.12-0.85%352,534
Dec 1, 2025194.99196.25185.93187.72187.72-3.71%409,811
Nov 28, 2025196.24197.90193.00194.96194.96-0.66%559,745
Nov 27, 2025195.00199.39189.57196.25196.251.46%918,774
Nov 26, 2025195.00195.98189.70193.43193.430.60%1,034,104
Nov 25, 2025182.90194.40181.80192.28192.286.29%3,729,532
Nov 24, 2025172.10187.92170.17180.90180.906.01%4,987,778
Nov 21, 2025171.70171.85167.00170.65170.650.39%139,251
Nov 20, 2025170.60172.87168.03169.98169.98-1.33%87,086
Nov 19, 2025171.00175.00166.02172.27172.27-0.01%213,159
Nov 18, 2025173.90173.90171.50172.28172.28-0.93%91,510
Nov 17, 2025170.00178.80169.81173.90173.901.94%629,535
Nov 14, 2025166.89175.00165.86170.59170.592.85%508,096
Nov 13, 2025166.50168.30165.00165.86165.86-0.58%65,806
Nov 12, 2025164.55168.00164.55166.82166.820.34%63,440
Nov 11, 2025165.49167.00164.55166.25166.25-0.43%51,842
Nov 10, 2025163.50167.70163.50166.97166.970.99%82,067
Nov 7, 2025162.50167.00158.75165.34165.342.47%171,606
Nov 6, 2025169.99171.15158.45161.35161.35-4.10%244,433
Nov 4, 2025171.93173.00167.00168.24168.24-2.15%88,620
Nov 3, 2025166.66172.50166.66171.93171.932.13%118,445
Oct 31, 2025168.49170.28167.00168.35168.35-0.08%86,864
Oct 30, 2025170.29172.20167.20168.49168.49-1.06%84,273
Oct 29, 2025168.84171.70166.57170.29170.291.44%94,519
Oct 28, 2025168.25170.00166.50167.87167.87-0.72%75,608
Oct 27, 2025162.80170.00162.10169.09169.093.98%151,888
Oct 24, 2025165.00165.00161.70162.62162.62-0.37%73,393
Oct 23, 2025164.77165.76162.60163.22163.22-0.94%59,398
Oct 21, 2025163.70167.00163.70164.77164.770.83%28,492
Oct 20, 2025163.00165.99162.05163.42163.420.40%60,614
Oct 17, 2025164.60166.14161.10162.77162.77-1.88%192,488
Oct 16, 2025167.62168.43165.17165.89165.89-0.29%76,014
Oct 15, 2025167.94169.50164.26166.37166.37-0.14%129,781
Oct 14, 2025168.45174.90162.45166.61166.61-1.09%467,113