Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

MUTHOOT MICROFIN LIMITED (MUTHOOTMF.NS)

Compare
140.68
+0.84
+(0.60%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025139.90142.51139.05140.68140.68156,373
Apr 16, 2025139.00141.12136.30139.84139.84224,100
Apr 15, 2025135.48139.59135.48139.24139.24133,640
Apr 11, 2025134.00135.60131.50134.72134.72185,603
Apr 9, 2025133.50133.50129.07130.67130.6767,103
Apr 8, 2025131.80133.14128.65132.50132.50145,557
Apr 7, 2025120.00129.82120.00127.78127.78208,131
Apr 4, 2025134.60134.99129.58131.95131.95189,761
Apr 3, 2025131.08134.00128.10133.10133.10230,235
Apr 2, 2025131.88132.40127.35131.08131.08150,076
Apr 1, 2025121.25132.79121.25131.06131.06461,479
Mar 28, 2025126.99130.68121.00122.84122.84523,606
Mar 27, 2025131.97131.97125.10126.48126.48823,314
Mar 26, 2025136.00136.98131.00131.62131.62340,322
Mar 25, 2025141.00141.89135.41135.88135.88278,286
Mar 24, 2025144.41147.00135.00139.12139.12391,469
Mar 21, 2025134.75148.50134.27143.40143.40964,208
Mar 20, 2025134.50135.47132.36134.75134.75348,963
Mar 19, 2025124.40133.00124.39132.59132.59429,439
Mar 18, 2025121.51124.14119.25123.96123.96318,632
Mar 17, 2025123.00124.40120.80121.07121.07327,678
Mar 13, 2025122.16125.64122.05122.96122.96213,712
Mar 12, 2025125.50126.65120.00121.43121.43181,632
Mar 11, 2025128.00129.04123.65124.84124.84262,713
Mar 10, 2025132.21133.99128.50129.04129.04194,436
Mar 7, 2025134.00135.00132.10132.95132.95200,606
Mar 6, 2025134.00136.40133.00133.93133.93216,573
Mar 5, 2025131.00134.27130.64132.50132.50155,973
Mar 4, 2025129.00133.80128.31130.62130.62128,484
Mar 3, 2025134.95134.95126.41131.58131.58243,372
Feb 28, 2025133.95135.41131.30132.94132.94206,305
Feb 27, 2025134.19142.00133.00134.59134.59503,817
Feb 25, 2025134.00135.90133.00134.19134.1993,938
Feb 24, 2025134.00134.47131.09133.40133.40137,019
Feb 21, 2025134.92138.44134.00134.82134.82175,617
Feb 20, 2025134.87135.92131.16134.91134.91172,319
Feb 19, 2025132.20135.00131.58133.97133.97140,346
Feb 18, 2025139.44139.44131.50132.65132.65166,031
Feb 17, 2025141.18142.47135.21137.50137.50231,377
Feb 14, 2025147.00148.10143.00143.39143.39121,896
Feb 13, 2025149.01150.39145.79146.90146.90105,046
Feb 12, 2025153.15153.15144.68147.39147.39152,757
Feb 11, 2025154.26156.00147.75150.90150.90200,653
Feb 10, 2025158.90160.09155.07156.08156.08119,051
Feb 7, 2025156.00158.75153.31157.44157.44338,318
Feb 6, 2025162.00163.00159.25160.47160.47123,121
Feb 5, 2025161.03164.40161.03162.84162.84120,214
Feb 4, 2025160.75162.65159.72160.38160.3876,056
Feb 3, 2025163.00163.79159.21160.71160.71107,786
Feb 1, 2025160.89165.60160.05163.60163.6068,585
Jan 31, 2025160.04162.34159.09160.46160.46142,184
Jan 30, 2025159.69161.95158.02160.02160.02103,551
Jan 29, 2025163.20165.39153.90158.51158.51379,373
Jan 28, 2025162.05165.20160.48163.10163.10100,022
Jan 27, 2025169.42169.42161.01162.49162.49141,922
Jan 24, 2025171.80172.88169.04169.44169.4443,789
Jan 23, 2025171.90174.00170.56172.54172.5446,741
Jan 22, 2025170.30174.30167.70171.86171.8695,469
Jan 21, 2025171.43174.38170.10170.53170.5365,114
Jan 20, 2025172.46172.46167.51170.09170.09102,393
Jan 17, 2025170.00173.40168.96171.17171.1765,266
Jan 16, 2025170.65171.99170.00170.80170.8048,706
Jan 15, 2025167.94170.49166.75169.45169.4566,535
Jan 14, 2025166.20168.73165.57167.16167.16110,622
Jan 13, 2025169.05171.60161.35163.94163.94158,848
Jan 10, 2025173.92174.48169.20170.42170.42152,887
Jan 9, 2025176.99178.79172.25173.92173.92144,501
Jan 8, 2025174.53183.35174.53175.95175.95335,847
Jan 7, 2025177.05178.44174.19174.49174.4999,666
Jan 6, 2025170.05181.60170.05175.30175.30132,813
Jan 3, 2025180.80184.69180.50181.33181.33130,579
Jan 2, 2025176.00181.00176.00179.68179.68118,373
Jan 1, 2025175.10178.22175.01176.66176.6696,384
Dec 31, 2024174.24176.62172.51174.77174.77111,374
Dec 30, 2024180.34180.34172.30173.38173.38208,895
Dec 27, 2024179.25180.08179.10179.56179.5682,065
Dec 26, 2024181.22182.31179.30179.58179.58104,583
Dec 24, 2024182.08182.76180.95181.22181.22103,589
Dec 23, 2024182.57185.80181.51182.76182.7676,919
Dec 20, 2024186.00187.00181.98182.81182.8184,506
Dec 19, 2024185.10187.30183.50185.52185.52137,607
Dec 18, 2024190.55190.55186.00186.74186.7473,215
Dec 17, 2024189.50190.90188.56190.02190.0269,034
Dec 16, 2024188.00191.11186.65189.59189.59134,161
Dec 13, 2024187.72189.50187.00188.38188.3893,701
Dec 12, 2024190.57191.49187.00188.03188.03110,148
Dec 11, 2024192.83192.89189.90190.57190.57111,171
Dec 10, 2024191.00194.61189.51192.51192.51418,952
Dec 9, 2024191.40192.84188.50188.94188.94154,742
Dec 6, 2024192.51194.34189.51190.07190.07206,834
Dec 5, 2024191.90194.09191.35192.51192.51144,585
Dec 4, 2024190.35193.49187.50189.98189.98214,099
Dec 3, 2024188.75192.50188.69189.87189.87171,747
Dec 2, 2024188.15189.55186.68187.88187.8897,505
Nov 29, 2024192.00192.75187.48187.82187.82173,645
Nov 28, 2024190.00193.65190.00191.65191.6593,733
Nov 27, 2024188.01194.00188.01190.42190.42215,319
Nov 26, 2024187.00190.56185.65188.02188.02198,093
Nov 25, 2024183.00194.32183.00187.12187.12589,563
Nov 22, 2024182.20184.73180.41181.96181.96114,734
Nov 21, 2024185.00185.08181.15182.07182.07101,291
Nov 19, 2024186.69191.45182.05184.36184.36273,995
Nov 18, 2024190.61191.30184.36186.69186.69149,840
Nov 14, 2024192.83193.40189.00190.24190.24131,655
Nov 13, 2024197.65198.98191.10192.60192.60137,713
Nov 12, 2024200.99202.26198.00198.18198.18102,333
Nov 11, 2024201.26202.00199.70200.19200.19111,243
Nov 8, 2024206.00206.99201.60202.29202.29149,177
Nov 7, 2024206.00208.88204.25206.58206.58129,080
Nov 6, 2024204.65210.00204.20206.77206.77286,590
Nov 4, 2024207.00207.09201.70202.88202.88169,630
Nov 1, 2024203.80207.87203.26207.09207.0939,362
Oct 31, 2024208.70208.70201.89202.81202.81156,178
Oct 29, 2024202.22202.95199.70200.48200.48139,186
Oct 28, 2024204.97205.20199.21202.49202.49219,795
Oct 25, 2024204.00207.50203.00204.97204.97203,735
Oct 24, 2024203.65204.18200.32203.76203.76158,951
Oct 23, 2024203.30205.19200.00204.07204.07182,293
Oct 22, 2024212.01212.79202.00203.45203.45200,662
Oct 21, 2024215.00217.76210.00212.01212.01106,929
Oct 18, 2024217.00218.59215.25216.60216.6083,662
Oct 17, 2024219.25220.90217.00217.34217.3496,800
Oct 16, 2024219.95224.40217.26219.21219.2195,527
Oct 15, 2024222.75222.75218.72219.25219.25130,266
Oct 14, 2024222.99224.98220.99221.42221.4257,444
Oct 11, 2024225.59226.77221.75222.64222.6495,069
Oct 10, 2024222.45228.40222.40225.52225.52101,407
Oct 9, 2024224.45227.39219.91221.58221.58108,196
Oct 8, 2024218.01225.00217.93224.25224.2571,254
Oct 7, 2024226.45228.55218.00219.14219.14183,254
Oct 4, 2024228.02229.63222.85224.42224.42112,204
Oct 3, 2024229.80232.99227.70228.54228.54152,061
Oct 1, 2024234.52235.77233.00234.13234.13130,687
Sep 30, 2024238.00238.00232.15234.98234.98138,754
Sep 27, 2024239.88239.88234.50236.17236.17290,091
Sep 26, 2024236.50239.00233.10235.16235.16292,578
Sep 25, 2024228.00238.60227.55235.30235.30510,602
Sep 24, 2024230.00230.10227.70228.46228.46147,264
Sep 23, 2024229.14230.19227.51229.56229.56182,689
Sep 20, 2024229.96233.85228.01229.03229.03273,948
Sep 19, 2024230.65231.22225.10229.96229.96256,284
Sep 18, 2024225.00232.59224.62229.68229.68374,984
Sep 17, 2024231.55233.72229.80231.68231.68182,259
Sep 16, 2024232.54233.41228.60232.03232.03169,563
Sep 13, 2024229.15234.60229.14231.25231.25200,026
Sep 12, 2024226.01230.35226.01228.19228.19223,579
Sep 11, 2024225.60228.36225.10226.01226.01143,649
Sep 10, 2024222.80227.79222.70226.43226.43118,366
Sep 9, 2024225.80228.15222.11222.99222.99197,475
Sep 6, 2024225.46227.93224.51225.51225.51150,903
Sep 5, 2024227.50227.50224.58225.46225.46204,025
Sep 4, 2024227.11228.99225.00225.51225.51159,681
Sep 3, 2024227.78228.60224.95226.11226.11227,860
Sep 2, 2024229.00229.01224.99225.50225.50273,522
Aug 30, 2024230.53230.87226.93227.29227.29150,974
Aug 29, 2024235.75235.75228.00228.53228.53231,607
Aug 28, 2024233.01235.90232.46233.43233.43216,476
Aug 26, 2024237.35238.09233.55234.27234.27244,384
Aug 23, 2024230.00244.50230.00236.93236.931,340,118
Aug 22, 2024223.65226.90223.00225.94225.94427,574
Aug 21, 2024222.00223.53221.02222.54222.54247,264
Aug 20, 2024223.44225.30221.01221.88221.88259,101
Aug 19, 2024219.20226.04217.01221.44221.44554,985
Aug 16, 2024217.80218.99212.21214.94214.94445,085
Aug 14, 2024219.60219.60214.25215.57215.57201,832
Aug 13, 2024220.41221.69215.55217.09217.09240,723
Aug 12, 2024226.00228.90218.45219.19219.19652,638
Aug 9, 2024227.00230.12224.55225.57225.57279,535
Aug 8, 2024226.69228.79225.02225.98225.98208,440
Aug 7, 2024230.80232.88226.21226.69226.69587,115
Aug 6, 2024230.09236.15228.45229.03229.03152,540
Aug 5, 2024234.94236.00228.61230.09230.09329,349
Aug 2, 2024239.00243.71237.75239.17239.17150,291
Aug 1, 2024245.38246.29241.00241.59241.59146,789
Jul 31, 2024239.75246.99239.75245.19245.19291,495
Jul 30, 2024241.10242.39239.95240.35240.35129,176
Jul 29, 2024247.00247.00239.82241.06241.06252,356
Jul 26, 2024243.45246.40241.31244.65244.65180,273
Jul 25, 2024238.05245.00237.98243.05243.05130,861
Jul 24, 2024239.60242.40238.61240.65240.6570,981
Jul 23, 2024239.65242.51236.02239.62239.62191,269
Jul 22, 2024238.15241.90235.60239.30239.30106,350
Jul 19, 2024241.20241.20235.49238.15238.15188,036
Jul 18, 2024244.10245.79240.01240.75240.75147,659
Jul 16, 2024248.17248.18244.10244.75244.75117,853
Jul 15, 2024245.00253.34243.46248.17248.17353,596
Jul 12, 2024245.00248.55242.50247.15247.15269,625
Jul 11, 2024244.65247.49243.00243.66243.66189,651
Jul 10, 2024251.59251.59242.30243.90243.90240,396
Jul 9, 2024247.00254.50246.00248.69248.69692,047
Jul 8, 2024241.52245.99239.00244.92244.92307,268
Jul 5, 2024241.15242.90240.10241.47241.47111,319
Jul 4, 2024245.00245.00241.00242.56242.56152,427
Jul 3, 2024239.70245.77239.70243.75243.75223,482
Jul 2, 2024242.11244.60238.30239.51239.51186,544
Jul 1, 2024240.05242.98239.00242.01242.01134,274
Jun 28, 2024244.99245.17239.02240.30240.30288,336
Jun 27, 2024243.00247.75242.50244.98244.98340,049
Jun 26, 2024247.30248.30242.14243.34243.34313,507
Jun 25, 2024245.80257.98241.92245.61245.611,025,119
Jun 24, 2024249.00249.00242.00242.89242.89396,317
Jun 21, 2024254.50256.45246.72250.15250.15667,770
Jun 20, 2024246.10252.00245.20250.52250.521,435,817
Jun 19, 2024246.00246.00239.33242.47242.47826,690
Jun 18, 2024235.80243.00235.00242.28242.281,113,005
Jun 14, 2024233.00234.40230.10232.99232.99242,257
Jun 13, 2024225.15232.05225.15231.12231.12370,069
Jun 12, 2024222.10225.90221.33225.15225.15272,979
Jun 11, 2024221.45223.80219.80222.17222.17255,188
Jun 10, 2024221.40223.29220.10221.46221.46210,700
Jun 7, 2024224.85226.80219.55220.10220.10462,304
Jun 6, 2024216.00221.60215.15220.75220.75188,477
Jun 5, 2024210.05215.80207.50213.45213.45164,077
Jun 4, 2024216.80216.80204.60209.05209.05318,184
Jun 3, 2024225.00225.00215.30216.10216.10311,213
May 31, 2024218.50220.30215.30217.15217.15118,847
May 30, 2024220.95221.00216.55217.30217.3080,397
May 29, 2024219.50220.70217.90219.25219.2573,562
May 28, 2024223.85225.00218.85220.80220.80122,974
May 27, 2024223.15225.90221.00221.30221.30230,206
May 24, 2024223.50226.25222.70224.00224.00189,306
May 23, 2024224.40225.15223.00223.25223.25100,711
May 22, 2024224.10227.50222.00224.40224.40152,271
May 21, 2024225.20227.50223.10224.00224.0092,146
May 17, 2024223.20226.30221.25224.55224.55124,746
May 16, 2024220.95223.55220.40222.65222.6597,979
May 15, 2024222.15224.45218.70219.45219.45232,612
May 14, 2024221.00223.00217.95220.05220.05263,036
May 13, 2024227.05227.05218.95219.70219.70330,997
May 10, 2024226.40226.75218.90226.10226.10257,035
May 9, 2024235.95235.95221.05222.25222.25422,836
May 8, 2024234.00239.30232.15236.20236.20267,056
May 7, 2024247.90252.70234.00235.80235.801,204,592
May 6, 2024242.00247.80240.95244.70244.70558,084
May 3, 2024244.95244.95240.00241.70241.70245,412
May 2, 2024239.50243.50239.50242.05242.05352,296
Apr 30, 2024235.40241.40234.15239.45239.45538,119
Apr 29, 2024235.95238.60232.95233.45233.45243,612
Apr 26, 2024237.00237.00233.55234.25234.25170,918
Apr 25, 2024238.50238.90233.00235.00235.00209,107
Apr 24, 2024241.50244.00231.05235.70235.70496,630
Apr 23, 2024239.75241.95237.45241.35241.35293,606
Apr 22, 2024239.80241.35235.60239.60239.60281,896
Apr 19, 2024241.05241.05232.05237.65237.65314,094
Apr 18, 2024233.90239.20231.85235.25235.25363,938

Related Tickers

PFS.NS PTC India Financial Services Limited
32.95
+0.73%
 
FEDFINA.NS Fedbank Financial Services Limited
90.58
+1.26%
 
MUTHOOTCAP.NS Muthoot Capital Services Limited
260.04
-0.07%
 
CREDITACC.NS CreditAccess Grameen Limited
1,120.60
+3.55%
 
SATIN.NS Satin Creditcare Network Limited
159.18
+1.72%
 
CREDITACC.BO CreditAccess Grameen Limited
1,122.45
+3.82%
 
MASFIN.NS MAS Financial Services Limited
271.40
+2.31%
 
LTF.NS L&T Finance Limited
163.69
+3.21%
 
SUNDARMFIN.NS Sundaram Finance Limited
5,243.50
+1.24%
 
SBICARD.NS SBI Cards and Payment Services Limited
906.35
+1.99%