NSE - Free Realtime Quote INR

MUTHOOT MICROFIN LIMITED (MUTHOOTMF.NS)

Compare
169.60
-1.57
(-0.92%)
As of 2:35:11 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025172.46172.46167.51169.60169.6088,764
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
Apr 16, 2024229.05231.75227.15230.90230.90227,392
Apr 15, 2024227.00231.00224.15229.50229.50311,838
Apr 12, 2024232.10238.20231.70235.90235.90217,902
Apr 10, 2024240.05240.25232.45233.85233.85229,764
Apr 9, 2024241.00243.50237.00240.05240.05593,446
Apr 8, 2024245.00246.20233.60236.70236.70555,704
Apr 5, 2024229.00234.05228.20233.15233.15264,304
Apr 4, 2024230.00231.65227.15230.20230.20337,406
Apr 3, 2024227.40229.75222.55228.85228.85414,837
Apr 2, 2024210.00228.20210.00226.20226.201,082,403
Apr 1, 2024200.50213.30200.50211.05211.05632,000
Mar 28, 2024203.50204.95199.00199.75199.75900,810
Mar 27, 2024199.95209.65198.50202.10202.101,446,959
Mar 26, 2024201.50206.70199.00199.45199.45693,225
Mar 22, 2024199.30202.20198.00200.35200.35639,045
Mar 21, 2024200.90201.10198.05198.60198.60385,398
Mar 20, 2024203.00206.00197.50197.95197.95359,339
Mar 19, 2024205.00206.00201.00201.40201.40219,365
Mar 18, 2024205.90208.85203.50204.55204.55268,490
Mar 15, 2024205.30207.95200.60204.40204.40247,273
Mar 14, 2024199.50206.55197.95204.95204.95270,565
Mar 13, 2024215.00216.00196.60199.45199.45604,532
Mar 12, 2024220.45221.75212.00213.30213.30305,221
Mar 11, 2024225.50225.95218.90219.95219.95234,877
Mar 7, 2024226.65228.20224.95225.30225.30168,222
Mar 6, 2024229.70230.35225.00226.50226.50207,076
Mar 5, 2024230.80234.75229.05229.70229.70219,099
Mar 4, 2024234.90234.95229.85230.25230.25156,120
Mar 1, 2024230.00237.10230.00235.80235.80413,102
Feb 29, 2024230.35230.70228.00229.30229.30154,458
Feb 28, 2024234.90235.85229.00229.65229.65236,633
Feb 27, 2024235.05236.20233.00234.05234.05151,638
Feb 26, 2024236.90237.95233.30235.20235.20167,788
Feb 23, 2024240.50240.55236.05236.75236.75233,340
Feb 22, 2024237.90239.00236.30238.25238.25112,073
Feb 21, 2024242.15242.85236.50237.85237.85235,861
Feb 20, 2024246.00246.65241.15242.15242.15174,765
Feb 19, 2024239.90247.10239.35245.65245.65404,449
Feb 16, 2024236.00248.80235.00239.15239.15775,768
Feb 15, 2024236.00237.80233.00234.35234.35253,410
Feb 14, 2024233.00238.70230.95234.85234.85199,399
Feb 13, 2024234.05238.50233.20234.40234.40317,734
Feb 12, 2024241.35242.90231.05233.30233.30362,071
Feb 9, 2024243.65243.90238.20241.35241.35343,093
Feb 8, 2024248.85254.90242.05243.70243.70563,157
Feb 7, 2024245.00246.95244.00244.65244.65332,374
Feb 6, 2024247.90247.90242.05244.50244.50308,188
Feb 5, 2024245.95249.25241.95243.60243.60578,361
Feb 2, 2024243.10245.35240.15240.55240.55447,025
Feb 1, 2024254.85254.85241.00242.15242.151,021,903
Jan 31, 2024260.00262.00253.05253.75253.75914,624
Jan 30, 2024247.00266.80245.00254.30254.305,186,487
Jan 29, 2024234.60236.25231.35233.80233.80402,847
Jan 25, 2024231.25233.10230.10231.15231.15217,979
Jan 24, 2024232.05233.50229.25230.50230.50297,309
Jan 23, 2024239.00239.00231.00231.15231.15472,821

Related Tickers

INTRGLB.BO Inter Globe Finance Limited
115.00
+4.55%
 
FUSION.NS Fusion Finance Limited
186.70
-0.55%
 
FEDFINA.NS Fedbank Financial Services Limited
96.44
-1.31%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,141.65
-0.37%
 
IIFL.NS IIFL Finance Limited
400.55
+0.35%
 
POONAWALLA.NS Poonawalla Fincorp Limited
316.80
+0.88%
 
NORTHARC.NS Northern Arc Capital Limited
210.87
+0.43%
 
CREDITACC.NS CreditAccess Grameen Limited
994.15
+9.13%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
151.28
+0.08%
 
SBICARD.NS SBI Cards and Payment Services Limited
756.10
+2.06%