Education
About Us
Working with TipRanks
Follow Us
Muthoot Microfin Ltd (IN:MUTHOOTMF)
:MUTHOOTMF
Time Period
1Y
Events
Historical Prices
Rows:
Sep 15, 2025
163.55
165.40
160.00
161.90
161.90
-2.18%
12,157
0.33
Sep 12, 2025
166.65
168.10
165.40
165.50
165.50
-0.69%
4,062
0.11
Sep 11, 2025
166.00
169.60
166.00
166.65
166.65
-0.33%
8,430
0.23
Sep 10, 2025
168.10
172.20
166.70
167.20
167.20
+0.72%
6,572
0.17
Sep 09, 2025
166.00
168.55
164.60
166.00
166.00
-0.69%
5,860
0.15
Sep 08, 2025
172.55
174.90
167.00
167.15
167.15
-2.05%
28,741
0.72
Sep 05, 2025
166.15
171.25
166.15
170.65
170.65
+1.07%
21,477
0.53
Sep 04, 2025
173.25
173.25
166.80
168.85
168.85
+0.33%
32,366
0.81
Sep 03, 2025
160.55
171.90
160.55
168.30
168.30
+5.58%
25,906
0.65
Sep 02, 2025
156.00
162.00
156.00
159.40
159.40
+2.31%
6,688
0.17
Sep 01, 2025
153.25
156.45
152.75
155.80
155.80
+2.57%
4,598
0.11
Aug 29, 2025
150.05
154.15
150.05
151.90
151.90
-0.91%
3,870
0.10
Aug 28, 2025
155.45
155.80
151.60
153.30
153.30
+0.92%
14,581
0.36
Aug 26, 2025
156.05
156.25
150.65
151.90
151.90
-2.85%
16,244
0.41
Aug 25, 2025
164.65
164.65
156.10
156.35
156.35
-1.85%
4,061
0.10
Aug 22, 2025
160.65
161.35
156.85
159.30
159.30
+0.82%
10,115
0.25
Aug 21, 2025
160.40
161.50
157.30
158.00
158.00
-1.16%
21,428
0.54
Aug 20, 2025
158.90
160.50
157.50
159.85
159.85
+0.28%
4,795
0.12
Aug 19, 2025
159.05
160.55
156.55
159.40
159.40
+0.22%
16,987
0.43
Aug 18, 2025
153.00
159.55
153.00
159.05
159.05
+4.50%
24,193
0.60
Aug 14, 2025
159.90
162.70
150.85
152.20
152.20
-1.62%
32,505
0.81
Aug 13, 2025
148.40
157.30
146.85
154.70
154.70
+4.32%
28,136
0.70
Aug 12, 2025
150.10
150.40
144.55
148.30
148.30
-3.04%
44,630
1.13
Aug 11, 2025
153.60
154.45
149.50
152.95
152.95
-0.42%
16,891
0.42
Aug 08, 2025
150.05
156.15
150.05
153.60
153.60
+0.89%
11,985
0.30
Aug 07, 2025
151.70
153.95
147.25
152.25
152.25
+0.30%
5,846
0.14
Aug 06, 2025
158.55
158.55
151.25
151.80
151.80
-3.56%
11,354
0.27
Aug 05, 2025
163.70
163.70
155.20
157.40
157.40
+0.64%
27,227
0.64
Aug 04, 2025
157.45
158.65
154.85
156.40
156.40
-0.64%
23,252
0.55
Aug 01, 2025
165.30
165.55
157.00
157.40
157.40
-4.61%
12,279
0.29
Jul 31, 2025
165.30
169.25
161.45
165.00
165.00
-0.18%
31,485
0.75
Jul 30, 2025
165.80
166.65
164.10
165.30
165.30
+0.33%
13,981
0.34
Jul 29, 2025
162.05
167.35
160.85
164.75
164.75
+0.64%
47,274
1.15
Jul 28, 2025
167.70
168.95
162.75
163.70
163.70
-2.30%
38,333
0.94
Jul 25, 2025
172.70
172.70
165.80
167.55
167.55
-1.93%
96,789
2.44
Jul 24, 2025
176.70
181.00
170.25
170.85
170.85
-2.59%
147,214
3.92
Jul 23, 2025
166.55
176.90
166.55
175.40
175.40
+5.57%
89,357
2.45
Jul 22, 2025
166.00
168.70
164.45
166.15
166.15
-0.21%
15,289
0.41
Jul 21, 2025
166.10
167.75
162.50
166.50
166.50
+0.36%
11,195
0.30
Jul 18, 2025
163.90
170.15
163.90
165.90
165.90
+1.62%
19,582
0.48
Jul 17, 2025
166.70
168.10
162.60
163.25
163.25
-2.07%
55,039
1.37
Jul 16, 2025
170.00
170.00
164.65
166.70
166.70
+0.21%
8,741
0.22
Jul 15, 2025
166.00
169.85
165.90
166.35
166.35
-1.04%
11,118
0.28
Jul 14, 2025
165.05
170.75
165.05
168.10
168.10
+0.48%
40,588
1.02
Jul 11, 2025
170.05
173.20
165.90
167.30
167.30
-1.79%
22,392
0.57
Jul 10, 2025
158.00
172.00
158.00
170.35
170.35
+6.04%
65,251
1.69
Jul 09, 2025
152.20
163.80
152.20
160.65
160.65
+5.45%
54,541
1.42
Jul 08, 2025
152.30
154.50
149.00
152.35
152.35
-0.10%
36,778
0.96
Jul 07, 2025
156.30
156.55
150.15
152.50
152.50
-0.94%
20,430
0.54
Jul 04, 2025
145.95
155.45
144.65
153.95
153.95
+6.43%
90,655
2.47
Rows: