Education
About Us
Working with TipRanks
Follow Us
Muthoot Microfin Ltd (IN:MUTHOOTMF)
:MUTHOOTMF
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
178.20
186.10
174.75
177.75
177.75
-0.20%
3,383
0.14
Jan 29, 2026
178.15
181.45
177.00
178.10
178.10
-0.59%
7,364
0.31
Jan 28, 2026
176.25
182.00
176.25
179.15
179.15
-0.33%
6,824
0.29
Jan 27, 2026
175.60
181.05
175.40
179.75
179.75
+0.39%
6,696
0.28
Jan 26, 2026
179.05
183.35
178.10
179.05
179.05
0.00%
0
0.00
Jan 23, 2026
182.35
183.35
178.10
179.05
179.05
-1.97%
5,388
0.23
Jan 22, 2026
181.20
187.75
180.55
182.65
182.65
+1.11%
5,766
0.24
Jan 21, 2026
177.65
182.20
172.45
180.65
180.65
+1.60%
14,803
0.63
Jan 20, 2026
178.05
181.25
174.00
177.80
177.80
-1.71%
9,193
0.39
Jan 19, 2026
184.10
184.10
180.40
180.90
180.90
-2.69%
5,603
0.24
Jan 16, 2026
186.35
192.20
185.50
185.90
185.90
-1.33%
11,589
0.49
Jan 15, 2026
188.40
189.20
181.05
188.40
188.40
0.00%
0
0.00
Jan 14, 2026
181.05
189.20
181.05
188.40
188.40
+3.04%
7,401
0.31
Jan 13, 2026
185.40
188.50
181.40
182.85
182.85
-1.32%
8,037
0.31
Jan 12, 2026
180.70
189.50
176.20
185.30
185.30
+2.60%
5,350
0.21
Jan 09, 2026
180.00
186.70
179.45
180.60
180.60
-2.56%
4,409
0.17
Jan 08, 2026
191.70
191.70
183.30
185.35
185.35
-2.93%
9,256
0.36
Jan 07, 2026
185.30
192.00
182.55
190.95
190.95
+3.10%
20,475
0.81
Jan 06, 2026
189.95
189.95
184.80
185.20
185.20
-1.46%
9,640
0.38
Jan 05, 2026
172.95
192.65
172.95
187.95
187.95
+6.04%
53,035
2.14
Jan 02, 2026
173.05
179.10
172.20
177.25
177.25
+2.72%
24,688
1.00
Jan 01, 2026
176.10
178.00
172.00
172.55
172.55
-2.02%
6,436
0.26
Dec 31, 2025
170.35
177.50
170.35
176.10
176.10
+3.44%
7,160
0.29
Dec 30, 2025
170.20
171.60
167.35
170.25
170.25
+0.12%
13,504
0.55
Dec 29, 2025
172.40
173.90
169.00
170.05
170.05
-2.10%
7,635
0.31
Dec 26, 2025
176.55
176.55
173.35
173.70
173.70
-2.20%
5,399
0.22
Dec 24, 2025
179.85
181.95
177.05
177.60
177.60
-1.52%
6,574
0.26
Dec 23, 2025
179.80
181.50
177.80
180.35
180.35
+0.31%
9,963
0.40
Dec 22, 2025
181.10
183.10
178.85
179.80
179.80
-0.69%
4,656
0.18
Dec 19, 2025
179.10
182.00
177.90
181.05
181.05
+1.09%
4,470
0.17
Dec 18, 2025
173.90
180.70
173.85
179.10
179.10
+2.34%
4,682
0.18
Dec 17, 2025
176.30
176.35
173.30
175.00
175.00
-0.74%
7,483
0.28
Dec 16, 2025
173.45
177.50
173.45
176.30
176.30
-0.42%
5,475
0.20
Dec 15, 2025
175.10
177.80
173.35
177.05
177.05
+1.14%
6,083
0.22
Dec 12, 2025
175.00
176.75
173.75
175.05
175.05
+0.03%
6,095
0.22
Dec 11, 2025
176.50
176.55
174.25
175.00
175.00
-0.65%
6,978
0.26
Dec 10, 2025
178.20
179.95
175.50
176.15
176.15
-1.15%
10,194
0.38
Dec 09, 2025
179.00
183.95
174.30
178.20
178.20
-0.83%
30,879
1.14
Dec 08, 2025
184.60
185.05
178.85
179.70
179.70
-2.65%
8,821
0.32
Dec 05, 2025
181.00
193.60
181.00
184.60
184.60
+0.87%
29,571
1.08
Dec 04, 2025
183.40
184.95
181.90
183.00
183.00
-0.22%
7,396
0.27
Dec 03, 2025
186.55
188.70
182.10
183.40
183.40
-1.40%
7,160
0.26
Dec 02, 2025
187.40
189.45
181.90
186.00
186.00
-1.06%
19,444
0.71
Dec 01, 2025
194.20
196.00
186.30
188.00
188.00
-3.59%
26,462
0.98
Nov 28, 2025
195.70
197.80
192.20
195.00
195.00
-0.36%
30,839
1.15
Nov 27, 2025
195.00
198.85
191.40
195.70
195.70
+1.19%
63,478
2.44
Nov 26, 2025
194.10
197.00
188.75
193.40
193.40
+0.57%
77,308
3.12
Nov 25, 2025
183.00
193.05
182.05
192.30
192.30
+5.95%
208,552
9.63
Nov 24, 2025
172.10
187.50
170.50
181.50
181.50
+5.89%
557,032
42.32
Nov 21, 2025
170.75
172.05
167.35
171.40
171.40
+0.44%
8,712
0.67
Rows: