Muthoot Microfin Limited		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
23-10-2026 Friday	BSE Sensex : 73,123.83 -125.56 -0.17%		NSE Nifty 50 : 22,600.00 -87.65 -0.39%		USD - INR 1 $ = Rs 94.91	Find Stock
Share Price in Google :	Muthoot Microfin Limited		MCap (aprox) 2580 Crores	Symbol : MUTHOOTMF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-10.4%	-18.4%	-27.0%	-36.1%	-18.4%	-5.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
23-10-26	Fri	154.31	-5.45	285.81k	-3.4%
22-10-26	Thu	159.76	-1.91	143.99k	-1.2%	Data Update : 7 PM
21-10-26	Wed	161.67	-6.12	202.86k	-3.6%	23-10-26 : 154.31
19-10-26	Mon	167.79	-6.93	187.46k	-4.0%
16-10-26	Fri	174.72	1.49	86.72k	0.9%	Compared to  :  13-10-26 172.28
15-10-26	Thu	173.23	-1.32	71.83k	-0.8%
14-10-26	Wed	174.55	2.27	219.2k	1.3%	7 Days %
13-10-26	Tue	172.28	6.14	219.26k	3.7%	-10.4%
12-10-26	Mon	166.14	-2.32	141.4k	-1.4%
09-10-26	Fri	168.46	0.25	142.67k	0.1%	Compared to  :  23-09-26 189.19
08-10-26	Thu	168.21	-4.7	459.57k	-2.7%
07-10-26	Wed	172.91	-3.85	183.91k	-2.2%	1 Month %
06-10-26	Tue	176.76	0.38	193.47k	0.2%	-18.4%
05-10-26	Mon	176.38	2.29	141.79k	1.3%	.
01-10-26	Thu	174.09	-4.31	202.48k	-2.4%	Compared to  :  24-08-26 211.33
30-09-26	Wed	178.4	0.76	99.22k	0.4%
29-09-26	Tue	177.64	-1.2	151.41k	-0.7%	2 Months %
28-09-26	Mon	178.84	-2.72	130.1k	-1.5%	-27.0%
25-09-26	Fri	181.56	-1.84	309.03k	-1.0%
24-09-26	Thu	183.4	-5.79	137.33k	-3.1%	Compared to  :  23-07-26 241.35
23-09-26	Wed	189.19	0.87	102.1k	0.5%
22-09-26	Tue	188.32	-0.43	218.15k	-0.2%	3 Months %
21-09-26	Mon	188.75	-0.53	130.79k	-0.3%	-36.1%
18-09-26	Fri	189.28	1.24	137.82k	0.7%
17-09-26	Thu	188.04	0.63	75.71k	0.3%	Compared to  :  23-04-26 189
16-09-26	Wed	187.41	-0.2	216.96k	-0.1%
15-09-26	Tue	187.61	-8.87	333.67k	-4.5%	6 Months %
11-09-26	Fri	196.48	0.35	130.02k	0.2%	-18.4%
10-09-26	Thu	196.13	-0.97	140.14k	-0.5%
09-09-26	Wed	197.1	-4.47	242.84k	-2.2%	Compared to  :  23-10-25 163.42
08-09-26	Tue	201.57	3.64	146.03k	1.8%
07-09-26	Mon	197.93	-7.36	654.15k	-3.6%	1 year %
04-09-26	Fri	205.29	-1.6	177.38k	-0.8%	-5.6%
03-09-26	Thu	206.89	3.69	242.55k	1.8%
02-09-26	Wed	203.2	6.99	289.14k	3.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
01-09-26	Tue	196.21	-7.63	651.73k	-3.7%
31-08-26	Mon	203.84	-4.62	397.25k	-2.2%
28-08-26	Fri	208.46	3.52	248.1k	1.7%
27-08-26	Thu	204.94	-8.91	590.24k	-4.2%
26-08-26	Wed	213.85	1.81	158.17k	0.9%
25-08-26	Tue	212.04	0.71	247.96k	0.3%
24-08-26	Mon	211.33	0.46	179.74k	0.2%
21-08-26	Fri	210.87	-2.34	261.75k	-1.1%
20-08-26	Thu	213.21	4.6	190.09k	2.2%
19-08-26	Wed	208.61	-1.68	241.51k	-0.8%
18-08-26	Tue	210.29	2.17	395.2k	1.0%
17-08-26	Mon	208.12	-0.29	263.04k	-0.1%
14-08-26	Fri	208.41	-2.54	425.1k	-1.2%
13-08-26	Thu	210.95	-2.11	409.1k	-1.0%
12-08-26	Wed	213.06	-5.84	450.47k	-2.7%
11-08-26	Tue	218.9	0.45	561.96k	0.2%
10-08-26	Mon	218.45	4.43	646.87k	2.1%
07-08-26	Fri	214.02	-7.92	5.66m	-3.6%
06-08-26	Thu	221.94	-8.22	1.07m	-3.6%
05-08-26	Wed	230.16	3.86	767.44k	1.7%
04-08-26	Tue	226.3	-9.36	658.61k	-4.0%
03-08-26	Mon	235.66	-9.8	670.04k	-4.0%
31-07-26	Fri	245.46	-1.42	571.4k	-0.6%
30-07-26	Thu	246.88	-8.7	321.85k	-3.4%
29-07-26	Wed	255.58	-0.23	366.62k	-0.1%
28-07-26	Tue	255.81	0.78	305.54k	0.3%
27-07-26	Mon	255.03	4.92	550.12k	2.0%
24-07-26	Fri	250.11	8.76	427.92k	3.6%
23-07-26	Thu	241.35	-8.89	407.79k	-3.6%
22-07-26	Wed	250.24	-4.06	548.46k	-1.6%
21-07-26	Tue	254.3	1.01	472.18k	0.4%
20-07-26	Mon	253.29	13.23	1.24m	5.5%
17-07-26	Fri	240.06	-3.96	273.19k	-1.6%
16-07-26	Thu	244.02	-1.52	593.14k	-0.6%
15-07-26	Wed	245.54	6.53	820.99k	2.7%
14-07-26	Tue	239.01	-7.3	628.29k	-3.0%
13-07-26	Mon	246.31	11.05	4.27m	4.7%
10-07-26	Fri	235.26	24.98	19.68m	11.9%
09-07-26	Thu	210.28	3.89	265.56k	1.9%
08-07-26	Wed	206.39	-7.02	246.04k	-3.3%
07-07-26	Tue	213.41	-1.91	150.22k	-0.9%
06-07-26	Mon	215.32	-6.15	396.58k	-2.8%
03-07-26	Fri	221.47	5.16	1.08m	2.4%
02-07-26	Thu	216.31	-3.76	308.95k	-1.7%
01-07-26	Wed	220.07	5.7	773.09k	2.7%
30-06-26	Tue	214.37	6.7	436.94k	3.2%
29-06-26	Mon	207.67	-2.88	152.05k	-1.4%
25-06-26	Thu	210.55	-3.61	275.1k	-1.7%
24-06-26	Wed	214.16	13.14	667.36k	6.5%
23-06-26	Tue	201.02	-2.43	216.37k	-1.2%
22-06-26	Mon	203.45	-0.32	383.17k	-0.2%
19-06-26	Fri	203.77	-3.71	406.62k	-1.8%
18-06-26	Thu	207.48	2.47	226.12k	1.2%
17-06-26	Wed	205.01	-1.28	243.04k	-0.6%
16-06-26	Tue	206.29	11.08	1.3m	5.7%
15-06-26	Mon	195.21	7.61	364.56k	4.1%
12-06-26	Fri	187.6	6.97	212.02k	3.9%
11-06-26	Thu	180.63	-5.68	166.5k	-3.0%
10-06-26	Wed	186.31	2.91	277.66k	1.6%
09-06-26	Tue	183.4	3.11	180.47k	1.7%
08-06-26	Mon	180.29	-1.58	167.45k	-0.9%
05-06-26	Fri	181.87	0.92	132.05k	0.5%
04-06-26	Thu	180.95	0.85	268.34k	0.5%
03-06-26	Wed	180.1	0.5	303.48k	0.3%
02-06-26	Tue	179.6	5.53	413.72k	3.2%
01-06-26	Mon	174.07	-5.91	856.47k	-3.3%
29-05-26	Fri	179.98	2.08	248.72k	1.2%
27-05-26	Wed	177.9	-0.22	301.79k	-0.1%
26-05-26	Tue	178.12	-0.44	122.9k	-0.2%
25-05-26	Mon	178.56	-1.72	323.11k	-1.0%
22-05-26	Fri	180.28	-1.05	93.42k	-0.6%
21-05-26	Thu	181.33	1.72	164.11k	1.0%
20-05-26	Wed	179.61	-1.43	153.51k	-0.8%
19-05-26	Tue	181.04	3.58	176.83k	2.0%
18-05-26	Mon	177.46	-3.63	366.18k	-2.0%
15-05-26	Fri	181.09	-3.39	202.69k	-1.8%
14-05-26	Thu	184.48	-2.21	318.7k	-1.2%
13-05-26	Wed	186.69	-3.53	217.83k	-1.9%
12-05-26	Tue	190.22	1.62	918.74k	0.9%
11-05-26	Mon	188.6	-11.92	827.84k	-5.9%
08-05-26	Fri	200.52	-7.98	578.32k	-3.8%
07-05-26	Thu	208.5	-5.99	1.31m	-2.8%
06-05-26	Wed	214.49	8.71	1.32m	4.2%
05-05-26	Tue	205.78	2.26	998.02k	1.1%
04-05-26	Mon	203.52	11.14	1.18m	5.8%
30-04-26	Thu	192.38	-0.21	1.05m	-0.1%
29-04-26	Wed	192.59	4	371.71k	2.1%
28-04-26	Tue	188.59	4.04	226.48k	2.2%
27-04-26	Mon	184.55	-0.37	191.24k	-0.2%
24-04-26	Fri	184.92	-4.08	402.55k	-2.2%
23-04-26	Thu	189	-0.52	457.86k	-0.3%
22-04-26	Wed	189.52	-4.27	2.07m	-2.2%
21-04-26	Tue	193.79	21.62	22.64m	12.6%
20-04-26	Mon	172.17	-4.61	92.97k	-2.6%
17-04-26	Fri	176.78	-2.32	126.69k	-1.3%
16-04-26	Thu	179.1	-0.45	218.52k	-0.3%
15-04-26	Wed	179.55	4.95	134.85k	2.8%
13-04-26	Mon	174.6	5.48	294.12k	3.2%
10-04-26	Fri	169.12	1.4	104.17k	0.8%
09-04-26	Thu	167.72	0.74	309.1k	0.4%
08-04-26	Wed	166.98	12.25	307.64k	7.9%
07-04-26	Tue	154.73	0.08	82.44k	0.1%
06-04-26	Mon	154.65	1.79	129.68k	1.2%
02-04-26	Thu	152.86	2.43	94.03k	1.6%
01-04-26	Wed	150.43	4.74	193.04k	3.3%
30-03-26	Mon	145.69	-7.71	249.31k	-5.0%
27-03-26	Fri	153.4	-12.11	268.39k	-7.3%
25-03-26	Wed	165.51	10.46	454.88k	6.7%
24-03-26	Tue	155.05	6.55	218k	4.4%
23-03-26	Mon	148.5	-2.35	304.55k	-1.6%
20-03-26	Fri	150.85	2.74	123.77k	1.8%
19-03-26	Thu	148.11	-5.32	202.1k	-3.5%
18-03-26	Wed	153.43	-23.21	253.4k	3.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	176.64	-1.23	143.28k	-0.7%
26-02-26	Thu	177.87	-2.94	186.44k	-1.6%
25-02-26	Wed	180.81	-2.06	134.66k	-1.1%
24-02-26	Tue	182.87	-1.19	217.94k	-0.6%
23-02-26	Mon	184.06	-9.97	275.18k	-5.1%
20-02-26	Fri	194.03	6.38	512.2k	3.4%
19-02-26	Thu	187.65	-3.37	129.21k	-1.8%
18-02-26	Wed	191.02	0.72	206.7k	0.4%
17-02-26	Tue	190.3	3.48	832.41k	1.9%
16-02-26	Mon	186.82	-3.99	496.67k	-2.1%
13-02-26	Fri	190.81	14.27	1.3m	8.1%
12-02-26	Thu	176.54	-12.03	1.44m	-6.4%
11-02-26	Wed	188.57	7.85	288.13k	4.3%
10-02-26	Tue	180.72	2.24	84.34k	1.3%
09-02-26	Mon	178.48	-2.86	45.37k	-1.6%
06-02-26	Fri	181.34	3.04	81.11k	1.7%
05-02-26	Thu	178.3	4.9	127.04k	2.8%
04-02-26	Wed	173.4	-0.12	189.93k	-0.1%
03-02-26	Tue	173.52	-4.71	72.33k	-2.6%
02-02-26	Mon	178.23	0.19	103.58k	0.1%
01-02-26	Sun	178.04	-1.15	112.92k	-0.6%
30-01-26	Fri	179.19	-0.71	130.23k	-0.4%
29-01-26	Thu	179.9	0.74	111.12k	0.4%
28-01-26	Wed	179.16	-3.36	128.78k	-1.8%
27-01-26	Tue	182.52	2.34	228.33k	1.3%
23-01-26	Fri	180.18	2.19	259.04k	1.2%
22-01-26	Thu	177.99	-3.08	183.19k	-1.7%
21-01-26	Wed	181.07	-4.96	120.84k	-2.7%
20-01-26	Tue	186.03	-2.71	151.75k	-1.4%
19-01-26	Mon	188.74	5.4	192.26k	2.9%
16-01-26	Fri	183.34	-3.35	78.19k	-1.8%
14-01-26	Wed	186.69	6.09	161.24k	3.4%
13-01-26	Tue	180.6	-4.84	164.71k	-2.6%
12-01-26	Mon	185.44	-5.56	229k	-2.9%
09-01-26	Fri	191	5.65	279.93k	3.0%
08-01-26	Thu	185.35	-2.64	138.68k	-1.4%
07-01-26	Wed	187.99	11.62	863.94k	6.6%
06-01-26	Tue	176.37	3.88	169.36k	2.2%
05-01-26	Mon	172.49	-4.15	173.43k	-2.3%
02-01-26	Fri	176.64	6.1	172.77k	3.6%
01-01-26	Thu	170.54	0.46	176.16k	0.3%
31-12-25	Wed	170.08	-3.58	215.56k	-2.1%
30-12-25	Tue	173.66	-4.2	108.84k	-2.4%
29-12-25	Mon	177.86	-1.23	71.99k	-0.7%
26-12-25	Fri	179.09	-0.61	62.97k	-0.3%
24-12-25	Wed	179.7	-1.36	76.49k	-0.8%
23-12-25	Tue	181.06	1.46	155.88k	0.8%
22-12-25	Mon	179.6	4.53	195.16k	2.6%
19-12-25	Fri	175.07	-1.16	106.95k	-0.7%
18-12-25	Thu	176.23	-0.71	76.63k	-0.4%
17-12-25	Wed	176.94	1.86	117.1k	1.1%
16-12-25	Tue	175.08	0.1	140.32k	0.1%
15-12-25	Mon	174.98	-1.12	115.04k	-0.6%
12-12-25	Fri	176.1	-1.38	460k	-0.8%
11-12-25	Thu	177.93	-1.83	159.74k	-1.0%
10-12-25	Wed	179.31	-5.57	306.94k	-3.0%
09-12-25	Tue	184.88	1.94	724.96k	1.1%
08-12-25	Mon	182.94	-0.33	133.17k	-0.2%
05-12-25	Fri	183.27	-2.85	188.99k	-1.5%
04-12-25	Thu	186.12	-1.6	352.53k	-0.9%
03-12-25	Wed	187.72	-7.24	409.81k	-3.7%
02-12-25	Tue	194.96	-1.29	559.75k	-0.7%
01-12-25	Mon	196.25	2.82	918.77k	1.5%
28-11-25	Fri	193.43	1.15	1.03m	0.6%
27-11-25	Thu	192.28	11.38	3.73m	6.3%
26-11-25	Wed	180.9	10.25	4.99m	6.0%
25-11-25	Tue	170.65	0.67	139.25k	0.4%
24-11-25	Mon	169.98	-2.29	87.09k	-1.3%
21-11-25	Fri	172.27	-0.01	213.16k	0.0%
20-11-25	Thu	172.28	-1.62	91.51k	-0.9%
19-11-25	Wed	173.9	3.31	629.54k	1.9%
18-11-25	Tue	170.59	4.73	508.1k	2.9%
17-11-25	Mon	165.86	-0.96	65.81k	-0.6%
14-11-25	Fri	166.82	0.57	63.44k	0.3%
13-11-25	Thu	166.25	-0.72	51.84k	-0.4%
12-11-25	Wed	166.97	1.63	82.07k	1.0%
11-11-25	Tue	165.34	3.99	171.61k	2.5%
10-11-25	Mon	161.35	-6.89	244.43k	-4.1%
07-11-25	Fri	168.24	-3.69	88.62k	-2.1%
06-11-25	Thu	171.93	3.58	118.45k	2.1%
04-11-25	Tue	168.35	-0.14	86.86k	-0.1%
03-11-25	Mon	168.49	-1.8	84.27k	-1.1%
31-10-25	Fri	170.29	2.42	94.52k	1.4%
30-10-25	Thu	167.87	-1.22	75.61k	-0.7%
29-10-25	Wed	169.09	6.47	151.89k	4.0%
28-10-25	Tue	162.62	-0.6	73.39k	-0.4%
27-10-25	Mon	163.22	-1.55	59.4k	-0.9%
24-10-25	Fri	164.77	1.35	28.49k	0.8%
23-10-25	Thu	163.42	0.65	60.61k	0.4%
21-10-25	Tue	162.77	-3.12	192.49k	-1.9%
20-10-25	Mon	165.89	-0.48	76.01k	-0.3%