Skip to main content
Muthoot Microfin Limited (NSE:MUTHOOTMF)
India flag India · Delayed Price · Currency is INR
192.59
+4.00 (2.12%)
Apr 29, 2026, 3:30 PM IST

Muthoot Microfin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026188.65193.00188.41192.59192.592.12%371,709
Apr 28, 2026184.54190.00182.35188.59188.592.19%226,476
Apr 27, 2026184.77186.84183.25184.55184.55-0.20%191,236
Apr 24, 2026195.00195.00182.50184.92184.92-2.16%402,545
Apr 23, 2026189.00192.70186.84189.00189.00-0.27%457,864
Apr 22, 2026194.19198.90187.84189.52189.52-2.20%2,066,726
Apr 21, 2026181.00199.50174.16193.79193.7912.56%22,644,680
Apr 20, 2026176.01179.00171.51172.17172.17-2.61%92,973
Apr 17, 2026179.40179.40175.10176.78176.78-1.30%126,694
Apr 16, 2026182.00182.10178.00179.10179.10-0.25%218,521
Apr 15, 2026179.00180.95175.00179.55179.552.84%134,845
Apr 13, 2026162.01176.00162.01174.60174.603.24%294,120
Apr 10, 2026172.00172.00167.66169.12169.120.83%104,169
Apr 9, 2026166.98169.19160.20167.72167.720.44%309,096
Apr 8, 2026161.90170.00159.01166.98166.987.92%307,635
Apr 7, 2026155.50157.88153.56154.73154.730.05%82,444
Apr 6, 2026150.80155.59150.01154.65154.651.17%129,680
Apr 2, 2026148.10154.00145.80152.86152.861.62%94,030
Apr 1, 2026151.81154.37149.01150.43150.433.25%193,044
Mar 30, 2026155.24156.60144.38145.69145.69-5.03%249,313
Mar 27, 2026163.03169.22153.00153.40153.40-7.32%268,391
Mar 25, 2026155.10170.37155.10165.51165.516.75%454,878
Mar 24, 2026153.00156.00149.15155.05155.054.41%218,001
Mar 23, 2026148.01153.68141.20148.50148.50-1.56%304,551
Mar 20, 2026148.00152.00147.45150.85150.851.85%123,765
Mar 19, 2026152.71152.71147.77148.11148.11-3.47%202,101
Mar 18, 2026148.35156.78147.45153.43153.433.42%253,404
Mar 17, 2026145.40149.89144.36148.36148.361.99%95,847
Mar 16, 2026146.00148.50141.50145.46145.46-0.34%185,878
Mar 13, 2026152.00153.55145.10145.96145.96-4.95%233,259
Mar 12, 2026152.00155.25150.80153.56153.56-1.43%142,678
Mar 11, 2026158.00158.00155.00155.79155.790.02%100,264
Mar 10, 2026153.35157.78152.65155.76155.762.10%149,787
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