Muthoot Microfin Ltd (IN:MUTHOOTMF)
:MUTHOOTMF
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
166.00
166.00
152.60
156.05
156.05
+1.89%
25,840
2.07
Mar 09, 2026
158.40
158.40
149.20
153.15
153.15
-3.28%
9,101
0.71
Mar 06, 2026
156.05
160.95
156.05
158.35
158.35
-0.03%
7,467
0.58
Mar 05, 2026
156.20
160.75
155.10
158.40
158.40
-0.13%
17,177
1.32
Mar 04, 2026
159.05
161.60
157.45
158.60
158.60
-2.49%
12,895
0.99
Mar 03, 2026
162.65
168.45
160.10
162.65
162.65
0.00%
0
0.00
Mar 02, 2026
168.45
168.45
160.10
162.65
162.65
-3.47%
32,675
2.54
Feb 27, 2026
175.00
175.00
165.00
168.50
168.50
-3.88%
17,166
1.32
Feb 26, 2026
179.25
179.25
174.10
175.30
175.30
-0.74%
6,650
0.50
Feb 25, 2026
178.15
185.45
176.00
176.60
176.60
-0.67%
7,309
0.51
Feb 24, 2026
180.80
180.80
175.75
177.80
177.80
-1.63%
12,434
0.81
Feb 23, 2026
186.30
187.50
180.10
180.75
180.75
-0.96%
9,869
0.53
Feb 20, 2026
210.00
210.00
180.50
182.50
182.50
-0.60%
12,763
0.47
Feb 19, 2026
194.35
194.45
182.50
183.60
183.60
-5.31%
12,960
0.48
Feb 18, 2026
187.70
198.30
186.95
193.90
193.90
+3.36%
18,807
0.70
Feb 17, 2026
190.50
191.65
187.00
187.60
187.60
-1.37%
3,071
0.11
Feb 16, 2026
190.30
192.10
186.85
190.70
190.70
+0.26%
12,134
0.45
Feb 13, 2026
187.20
195.75
185.40
190.20
190.20
+1.63%
64,507
2.47
Feb 12, 2026
189.70
190.80
184.45
187.15
187.15
-1.81%
17,949
0.69
Feb 11, 2026
177.25
192.45
176.90
190.60
190.60
+8.14%
53,227
2.10
Feb 10, 2026
192.05
197.50
175.00
176.25
176.25
-6.40%
79,825
3.31
Feb 09, 2026
184.50
189.35
180.20
188.30
188.30
+4.12%
11,336
0.47
Feb 06, 2026
176.15
181.00
175.90
180.85
180.85
+1.43%
1,524
0.06
Feb 05, 2026
181.30
181.30
177.55
178.30
178.30
-1.63%
2,135
0.09
Feb 04, 2026
175.50
181.70
175.50
181.25
181.25
+1.68%
3,530
0.15
Feb 03, 2026
185.85
185.85
175.35
178.25
178.25
+3.09%
8,511
0.35
Feb 02, 2026
172.60
175.70
167.30
172.90
172.90
-2.73%
19,990
0.83
Rows: