Muthoot Microfin Ltd (IN:MUTHOOTMF)
:MUTHOOTMF
Want to see IN:MUTHOOTMF full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
175.80
183.70
175.80
181.30
181.30
+1.85%
15,626
0.49
May 18, 2026
181.20
183.60
175.50
178.00
178.00
-1.85%
28,563
0.89
May 15, 2026
188.70
188.70
180.25
181.35
181.35
-1.65%
12,699
0.40
May 14, 2026
191.00
191.45
181.25
184.40
184.40
-1.47%
22,733
0.72
May 13, 2026
189.05
191.55
186.00
187.15
187.15
-1.86%
11,893
0.37
May 12, 2026
189.95
198.00
184.20
190.70
190.70
+0.95%
32,919
1.02
May 11, 2026
202.30
202.30
187.55
188.90
188.90
-5.71%
55,362
1.72
May 08, 2026
208.05
208.95
199.40
200.35
200.35
-4.18%
38,922
1.18
May 07, 2026
218.75
218.75
206.65
209.10
209.10
-2.43%
85,887
2.71
May 06, 2026
209.85
216.95
204.15
214.30
214.30
+4.26%
60,439
1.96
May 05, 2026
205.00
210.00
200.25
205.55
205.55
+0.98%
57,183
1.91
May 04, 2026
193.00
205.00
191.00
203.55
203.55
+5.71%
62,900
2.17
May 01, 2026
192.55
199.95
190.45
192.55
192.55
0.00%
0
0.00
Apr 30, 2026
192.65
199.95
190.45
192.55
192.55
+0.05%
33,317
1.15
Apr 29, 2026
187.75
193.00
187.75
192.45
192.45
+2.04%
22,506
0.79
Apr 28, 2026
183.60
190.30
183.00
188.60
188.60
+2.25%
11,024
0.39
Apr 27, 2026
183.50
186.85
183.45
184.45
184.45
-0.32%
26,887
0.95
Apr 24, 2026
195.00
195.00
183.75
185.05
185.05
-1.96%
25,844
0.93
Apr 23, 2026
192.25
192.75
187.00
188.75
188.75
-0.34%
19,076
0.69
Apr 22, 2026
192.10
198.65
188.00
189.40
189.40
-2.70%
161,116
6.40
Apr 21, 2026
179.50
199.30
174.40
194.65
194.65
+12.87%
670,001
45.85
Apr 20, 2026
179.55
179.55
172.00
172.45
172.45
-2.41%
4,700
0.32
Apr 17, 2026
180.70
180.70
175.05
176.70
176.70
-1.09%
4,887
0.33
Apr 16, 2026
178.00
182.10
178.00
178.65
178.65
-0.47%
10,717
0.73
Apr 15, 2026
179.00
180.75
175.85
179.50
179.50
+2.78%
8,672
0.59
Apr 14, 2026
174.65
175.90
160.00
174.65
174.65
0.00%
0
0.00
Apr 13, 2026
160.00
175.90
160.00
174.65
174.65
+2.98%
19,678
1.35
Apr 10, 2026
168.70
171.40
167.90
169.60
169.60
+1.59%
5,225
0.36
Apr 09, 2026
166.40
169.60
161.05
166.95
166.95
+0.33%
8,648
0.59
Apr 08, 2026
166.00
169.85
159.00
166.40
166.40
+7.95%
14,475
1.00
Apr 07, 2026
156.70
157.10
153.15
154.15
154.15
-0.23%
4,280
0.29
Apr 06, 2026
151.25
155.45
150.35
154.50
154.50
+1.25%
11,880
0.81
Apr 03, 2026
152.60
153.95
145.75
152.60
152.60
0.00%
0
0.00
Apr 02, 2026
147.40
153.95
145.75
152.60
152.60
+0.96%
15,848
1.03
Apr 01, 2026
148.70
154.05
148.70
151.15
151.15
+3.32%
10,362
0.66
Mar 31, 2026
146.30
156.50
144.15
146.30
146.30
0.00%
0
0.00
Mar 30, 2026
156.50
156.50
144.15
146.30
146.30
-4.60%
16,343
1.05
Mar 27, 2026
164.00
167.65
152.85
153.35
153.35
-7.03%
18,219
1.17
Mar 26, 2026
164.95
170.15
158.00
164.95
164.95
0.00%
0
0.00
Mar 25, 2026
160.60
170.15
158.00
164.95
164.95
+6.49%
21,602
1.40
Mar 24, 2026
150.00
156.00
149.35
154.90
154.90
+3.89%
15,736
1.03
Mar 23, 2026
151.40
152.05
141.35
149.10
149.10
-1.06%
101,588
7.37
Mar 20, 2026
146.80
151.20
146.80
150.70
150.70
+1.62%
8,996
0.66
Mar 19, 2026
151.00
153.55
147.75
148.30
148.30
-3.26%
19,290
1.43
Mar 18, 2026
146.00
156.30
146.00
153.30
153.30
+3.58%
18,985
1.43
Mar 17, 2026
143.25
148.90
143.25
148.00
148.00
+2.03%
8,211
0.62
Mar 16, 2026
146.00
146.70
141.80
145.05
145.05
-0.79%
25,036
1.94
Mar 13, 2026
154.25
154.25
145.10
146.20
146.20
-4.82%
18,837
1.48
Mar 12, 2026
155.15
155.15
151.00
153.60
153.60
-1.03%
6,029
0.47
Mar 11, 2026
156.10
157.70
155.00
155.20
155.20
-0.54%
6,077
0.48
Rows: