Muthoot Microfin Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Muthoot Microfin Limited		MCap (aprox) 2875 Crores	Symbol : MUTHOOTMF	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-8.2%	-6.1%	-2.7%	-13.9%	11.0%	25.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	168.91	-6.58	359.95k	-3.7%
26-02-26	Thu	175.49	-1.15	164.15k	-0.7%	Data Update : 8 PM
25-02-26	Wed	176.64	-1.23	143.28k	-0.7%	27-02-26 : 168.91
24-02-26	Tue	177.87	-2.94	186.44k	-1.6%
23-02-26	Mon	180.81	-2.06	134.66k	-1.1%	Compared to  :  19-02-26 184.06
20-02-26	Fri	182.87	-1.19	217.94k	-0.6%
19-02-26	Thu	184.06	-9.97	275.18k	-5.1%	7 Days %
18-02-26	Wed	194.03	6.38	512.2k	3.4%	-8.2%
17-02-26	Tue	187.65	-3.37	129.21k	-1.8%
16-02-26	Mon	191.02	0.72	206.7k	0.4%	Compared to  :  27-01-26 179.9
13-02-26	Fri	190.3	3.48	832.41k	1.9%
12-02-26	Thu	186.82	-3.99	496.67k	-2.1%	1 Month %
11-02-26	Wed	190.81	14.27	1.3m	8.1%	-6.1%
10-02-26	Tue	176.54	-12.03	1.44m	-6.4%	.
09-02-26	Mon	188.57	7.85	288.13k	4.3%	Compared to  :  26-12-25 173.66
06-02-26	Fri	180.72	2.24	84.34k	1.3%
05-02-26	Thu	178.48	-2.86	45.37k	-1.6%	2 Months %
04-02-26	Wed	181.34	3.04	81.11k	1.7%	-2.7%
03-02-26	Tue	178.3	4.9	127.04k	2.8%
02-02-26	Mon	173.4	-0.12	189.93k	-0.1%	Compared to  :  27-11-25 196.25
01-02-26	Sun	173.52	-4.71	72.33k	-2.6%
30-01-26	Fri	178.23	0.19	103.58k	0.1%	3 Months %
29-01-26	Thu	178.04	-1.15	112.92k	-0.6%	-13.9%
28-01-26	Wed	179.19	-0.71	130.23k	-0.4%
27-01-26	Tue	179.9	0.74	111.12k	0.4%	Compared to  :  26-08-25 152.21
23-01-26	Fri	179.16	-3.36	128.78k	-1.8%
22-01-26	Thu	182.52	2.34	228.33k	1.3%	6 Months %
21-01-26	Wed	180.18	2.19	259.04k	1.2%	11.0%
20-01-26	Tue	177.99	-3.08	183.19k	-1.7%
19-01-26	Mon	181.07	-4.96	120.84k	-2.7%	Compared to  :  27-02-25 134.59
16-01-26	Fri	186.03	-2.71	151.75k	-1.4%
14-01-26	Wed	188.74	5.4	192.26k	2.9%	1 year %
13-01-26	Tue	183.34	-3.35	78.19k	-1.8%	25.5%
12-01-26	Mon	186.69	6.09	161.24k	3.4%
09-01-26	Fri	180.6	-4.84	164.71k	-2.6%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	185.44	-5.56	229k	-2.9%
07-01-26	Wed	191	5.65	279.93k	3.0%
06-01-26	Tue	185.35	-2.64	138.68k	-1.4%
05-01-26	Mon	187.99	11.62	863.94k	6.6%
02-01-26	Fri	176.37	3.88	169.36k	2.2%
01-01-26	Thu	172.49	-4.15	173.43k	-2.3%
31-12-25	Wed	176.64	6.1	172.77k	3.6%
30-12-25	Tue	170.54	0.46	176.16k	0.3%
29-12-25	Mon	170.08	-3.58	215.56k	-2.1%
26-12-25	Fri	173.66	-4.2	108.84k	-2.4%
24-12-25	Wed	177.86	-1.23	71.99k	-0.7%
23-12-25	Tue	179.09	-0.61	62.97k	-0.3%
22-12-25	Mon	179.7	-1.36	76.49k	-0.8%
19-12-25	Fri	181.06	1.46	155.88k	0.8%
18-12-25	Thu	179.6	4.53	195.16k	2.6%
17-12-25	Wed	175.07	-1.16	106.95k	-0.7%
16-12-25	Tue	176.23	-0.71	76.63k	-0.4%
15-12-25	Mon	176.94	1.86	117.1k	1.1%
12-12-25	Fri	175.08	0.1	140.32k	0.1%
11-12-25	Thu	174.98	-1.12	115.04k	-0.6%
10-12-25	Wed	176.1	-1.83	159.74k	-1.0%
09-12-25	Tue	177.93	-1.38	460k	-0.8%
08-12-25	Mon	179.31	-5.57	306.94k	-3.0%
05-12-25	Fri	184.88	1.94	724.96k	1.1%
04-12-25	Thu	182.94	-0.33	133.17k	-0.2%
03-12-25	Wed	183.27	-2.85	188.99k	-1.5%
02-12-25	Tue	186.12	-1.6	352.53k	-0.9%
01-12-25	Mon	187.72	-7.24	409.81k	-3.7%
28-11-25	Fri	194.96	-1.29	559.75k	-0.7%
27-11-25	Thu	196.25	2.82	918.77k	1.5%
26-11-25	Wed	193.43	1.15	1.03m	0.6%
25-11-25	Tue	192.28	11.38	3.73m	6.3%
24-11-25	Mon	180.9	10.25	4.99m	6.0%
21-11-25	Fri	170.65	0.67	139.25k	0.4%
20-11-25	Thu	169.98	-2.29	87.09k	-1.3%
19-11-25	Wed	172.27	-0.01	213.16k	0.0%
18-11-25	Tue	172.28	-1.62	91.51k	-0.9%
17-11-25	Mon	173.9	3.31	629.54k	1.9%
14-11-25	Fri	170.59	4.73	508.1k	2.9%
13-11-25	Thu	165.86	-0.96	65.81k	-0.6%
12-11-25	Wed	166.82	0.57	63.44k	0.3%
11-11-25	Tue	166.25	-0.72	51.84k	-0.4%
10-11-25	Mon	166.97	1.63	82.07k	1.0%
07-11-25	Fri	165.34	3.99	171.61k	2.5%
06-11-25	Thu	161.35	-6.89	244.43k	-4.1%
04-11-25	Tue	171.93	3.58	118.45k	2.1%
03-11-25	Mon	168.24	-3.69	88.62k	-2.1%
31-10-25	Fri	168.35	-0.14	86.86k	-0.1%
30-10-25	Thu	168.49	-1.8	84.27k	-1.1%
29-10-25	Wed	170.29	2.42	94.52k	1.4%
28-10-25	Tue	167.87	-1.22	75.61k	-0.7%
27-10-25	Mon	169.09	6.47	151.89k	4.0%
24-10-25	Fri	162.62	-0.6	73.39k	-0.4%
23-10-25	Thu	163.22	-1.55	59.4k	-0.9%
21-10-25	Tue	164.77	1.35	28.49k	0.8%
20-10-25	Mon	163.42	0.65	60.61k	0.4%
17-10-25	Fri	165.89	-0.48	76.01k	-0.3%
16-10-25	Thu	162.77	-3.12	192.49k	-1.9%
15-10-25	Wed	166.37	-0.24	129.78k	-0.1%
14-10-25	Tue	166.61	-1.84	467.11k	-1.1%
13-10-25	Mon	168.45	0.39	1.47m	0.2%
10-10-25	Fri	168.06	1.97	63.99k	1.2%
09-10-25	Thu	166.09	-2.01	104.83k	-1.2%
08-10-25	Wed	168.1	-2.31	85.66k	-1.4%
07-10-25	Tue	170.41	0.8	72.25k	0.5%
06-10-25	Mon	169.61	1.06	86.63k	0.6%
03-10-25	Fri	168.55	-3.29	152.4k	-1.9%
01-10-25	Wed	171.84	6.03	177.38k	3.6%
30-09-25	Tue	165.81	1.73	78.5k	1.1%
29-09-25	Mon	164.08	3.09	128.55k	1.9%
26-09-25	Fri	160.99	-4.3	114.16k	-2.6%
25-09-25	Thu	165.29	0.17	143k	0.1%
24-09-25	Wed	165.12	-0.63	61.67k	-0.4%
23-09-25	Tue	165.75	-2.09	78.21k	-1.2%
22-09-25	Mon	170.24	-2.82	349.88k	-1.6%
19-09-25	Fri	167.84	-2.4	132.56k	-1.4%
18-09-25	Thu	173.06	10.14	764.53k	6.2%
17-09-25	Wed	162.92	1.05	92.98k	0.6%
16-09-25	Tue	161.87	0.03	94.59k	0.0%
15-09-25	Mon	161.84	-3.61	105.8k	-2.2%
12-09-25	Fri	165.45	-1.36	82.19k	-0.8%
11-09-25	Thu	166.81	-0.4	181.48k	-0.2%
10-09-25	Wed	167.21	-0.02	124.62k	0.0%
09-09-25	Tue	167.23	0.01	70.55k	0.0%
08-09-25	Mon	167.22	-3.52	123.33k	-2.1%
05-09-25	Fri	170.74	2.32	137.25k	1.4%
04-09-25	Thu	168.11	7.79	566.4k	4.9%
03-09-25	Wed	168.42	0.31	214.54k	0.2%
02-09-25	Tue	160.32	4.38	93.47k	2.8%
01-09-25	Mon	155.94	3.56	56.73k	2.3%
29-08-25	Fri	152.38	-1.58	92.96k	-1.0%
28-08-25	Thu	153.96	1.75	111.23k	1.1%
26-08-25	Tue	152.21	-4.04	74.1k	-2.6%
25-08-25	Mon	156.25	-3.07	73.75k	-1.9%
22-08-25	Fri	159.32	1.34	87.71k	0.8%
21-08-25	Thu	157.98	-1.85	125.62k	-1.2%
20-08-25	Wed	159.83	-0.02	95.97k	0.0%
19-08-25	Tue	159.85	0.78	149.32k	0.5%
18-08-25	Mon	159.07	7	233.78k	4.6%
14-08-25	Thu	152.07	-2.78	548.25k	-1.8%
13-08-25	Wed	154.85	7.2	279.02k	4.9%
12-08-25	Tue	147.65	-5.36	635.66k	-3.5%
11-08-25	Mon	153.01	-0.3	164.06k	-0.2%
08-08-25	Fri	153.31	1.42	113.6k	0.9%
07-08-25	Thu	151.89	0.08	195.91k	0.1%
06-08-25	Wed	151.81	-5.65	158.19k	-3.6%
05-08-25	Tue	157.46	1.12	129.46k	0.7%
04-08-25	Mon	156.34	-1.06	126.59k	-0.7%
01-08-25	Fri	157.4	-7.68	273.55k	-4.7%
31-07-25	Thu	165.54	0.95	116.12k	0.6%
30-07-25	Wed	165.08	-0.46	187.66k	-0.3%
29-07-25	Tue	164.59	0.72	713.71k	0.4%
28-07-25	Mon	163.87	-3.61	239.58k	-2.2%
25-07-25	Fri	167.48	-3.89	932.76k	-2.3%
24-07-25	Thu	171.37	-3.91	1.3m	-2.2%
23-07-25	Wed	175.28	9.1	1.49m	5.5%
22-07-25	Tue	166.18	-0.23	94.52k	-0.1%
21-07-25	Mon	166.41	0.3	166.9k	0.2%
18-07-25	Fri	166.11	2.51	314.12k	1.5%
17-07-25	Thu	163.6	-3.01	168.91k	-1.8%
16-07-25	Wed	166.61	0.1	100.6k	0.1%
15-07-25	Tue	166.51	-1.82	174.39k	-1.1%
14-07-25	Mon	168.33	1.13	322.4k	0.7%
11-07-25	Fri	167.2	-3.23	594.59k	-1.9%
10-07-25	Thu	170.43	9.75	1.51m	6.1%
09-07-25	Wed	160.68	8.12	630.48k	5.3%
08-07-25	Tue	152.56	0.27	282.17k	0.2%
07-07-25	Mon	152.29	-1.68	334.82k	-1.1%
04-07-25	Fri	153.97	9.18	1.77m	6.3%
03-07-25	Thu	144.79	1.53	591.04k	1.1%
02-07-25	Wed	143.26	0.46	529.71k	0.3%
01-07-25	Tue	142.8	-0.69	218.25k	-0.5%
30-06-25	Mon	143.49	3.06	730.69k	2.2%
27-06-25	Fri	140.43	-0.32	401.03k	-0.2%
26-06-25	Thu	140.75	7.72	975.6k	5.8%
25-06-25	Wed	133.03	1.81	312.25k	1.4%
24-06-25	Tue	131.22	5.3	388.95k	4.2%
23-06-25	Mon	125.92	-0.16	760.98k	-0.1%
20-06-25	Fri	126.08	-0.25	184.76k	-0.2%
19-06-25	Thu	126.33	-1.81	182.7k	-1.4%
18-06-25	Wed	128.14	-1.41	175.66k	-1.1%
17-06-25	Tue	129.55	-0.63	224.48k	-0.5%
16-06-25	Mon	130.18	-3.71	531.02k	-2.8%
13-06-25	Fri	133.89	-3.38	593.94k	-2.5%
12-06-25	Thu	137.27	1.13	799.92k	0.8%
11-06-25	Wed	136.14	1	635.84k	0.7%
10-06-25	Tue	135.14	0.25	1.14m	0.2%
09-06-25	Mon	134.89	6.61	1.5m	5.2%
06-06-25	Fri	127.89	0.52	92.81k	0.4%
05-06-25	Thu	128.28	0.39	403.19k	0.3%
04-06-25	Wed	127.37	-1.05	123.71k	-0.8%
03-06-25	Tue	128.42	0.41	117.53k	0.3%
02-06-25	Mon	128.01	-0.12	203.67k	-0.1%
30-05-25	Fri	128.13	1.73	175.76k	1.4%
29-05-25	Thu	126.4	-2.53	272.7k	-2.0%
28-05-25	Wed	128.93	-0.08	161.16k	-0.1%
27-05-25	Tue	129.03	-0.17	132.86k	-0.1%
26-05-25	Mon	129.01	-0.02	124.09k	0.0%
23-05-25	Fri	129.2	-0.74	167.63k	-0.6%
22-05-25	Thu	129.94	-0.17	97.86k	-0.1%
21-05-25	Wed	130.11	-0.53	189.94k	-0.4%
20-05-25	Tue	130.64	-0.41	108.54k	-0.3%
19-05-25	Mon	131.05	0.52	207.57k	0.4%
16-05-25	Fri	130.53	0.93	215.87k	0.7%
15-05-25	Thu	129.6	-0.75	367.44k	-0.6%
14-05-25	Wed	130.04	-1.95	427.57k	-1.5%
13-05-25	Tue	130.35	0.31	323.28k	0.2%
12-05-25	Mon	131.99	2.73	484.28k	2.1%
09-05-25	Fri	129.26	0.6	186.61k	0.4%
08-05-25	Thu	146.26	-17	1.4m	-11.6%
07-05-25	Wed	145.66	2.89	166.55k	2.0%
06-05-25	Tue	142.77	-9.32	227.36k	-6.1%
05-05-25	Mon	152.09	2.62	233.17k	1.8%
02-05-25	Fri	149.47	-0.21	98.65k	-0.1%
30-04-25	Wed	149.68	-3.71	116.27k	-2.4%
29-04-25	Tue	153.39	3.14	140.71k	2.1%
28-04-25	Mon	150.25	-2.6	268k	-1.7%
25-04-25	Fri	152.85	-9.53	323.03k	-5.9%
24-04-25	Thu	162.38	-0.64	229.11k	-0.4%
23-04-25	Wed	159.15	-2.01	431.92k	-1.2%
22-04-25	Tue	163.02	3.87	639.31k	2.4%
21-04-25	Mon	161.16	20.48	2.83m	14.6%
17-04-25	Thu	140.68	0.84	156.37k	0.6%
16-04-25	Wed	139.84	0.6	224.1k	0.4%
15-04-25	Tue	139.24	4.52	133.64k	3.4%
11-04-25	Fri	134.72	4.05	185.6k	3.1%
09-04-25	Wed	130.67	-1.83	67.1k	-1.4%
08-04-25	Tue	132.5	4.72	145.56k	3.7%
07-04-25	Mon	127.78	-4.17	208.13k	-3.2%
04-04-25	Fri	131.95	-1.15	189.76k	-0.9%
03-04-25	Thu	133.1	2.02	230.24k	1.5%
02-04-25	Wed	131.08	0.02	150.08k	0.0%
01-04-25	Tue	131.06	8.22	461.48k	6.7%
28-03-25	Fri	122.84	-3.64	523.61k	-2.9%
27-03-25	Thu	126.48	-5.14	823.31k	-3.9%
26-03-25	Wed	131.62	-4.26	340.32k	-3.1%
25-03-25	Tue	135.88	-3.24	278.29k	-2.3%
24-03-25	Mon	139.12	-4.28	391.47k	-3.0%
21-03-25	Fri	143.4	8.65	964.21k	6.4%
20-03-25	Thu	134.75	2.16	348.96k	1.6%
19-03-25	Wed	132.59	8.63	429.44k	7.0%
18-03-25	Tue	123.96	2.89	318.63k	2.4%
17-03-25	Mon	121.07	-1.89	327.68k	-1.5%
13-03-25	Thu	121.43	-3.41	181.63k	-2.7%
12-03-25	Wed	122.96	1.53	213.71k	1.3%
11-03-25	Tue	124.84	-4.2	262.71k	-3.3%
10-03-25	Mon	129.04	-3.91	194.44k	-2.9%
07-03-25	Fri	132.95	-0.98	200.61k	-0.7%
06-03-25	Thu	133.93	1.43	216.57k	1.1%
05-03-25	Wed	132.5	1.88	155.97k	1.4%
04-03-25	Tue	130.62	-0.96	128.48k	-0.7%
03-03-25	Mon	131.58	-1.36	243.37k	-1.0%
28-02-25	Fri	132.94	-1.65	206.31k	-1.2%
27-02-25	Thu	134.59	0.4	503.82k	0.3%
25-02-25	Tue	134.19	0.79	93.94k	0.6%