iifl-logo

Muthoot Microfin Ltd Historical Data

165.45
(-0.82%)
Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Muthoot Microfin Ltd Historical Data

12/08/2025calendar-icon
12/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Aug-2025

147.65

157.17147.06154.858,4174,29,78,915.7995,595

14-Aug-2025

159.7

162.5150.8152.0714,4668,61,52,805.261,36,694

18-Aug-2025

155

159.9154.01159.077,0623,69,76,980.641,09,236

19-Aug-2025

159.79

160.5156.5159.855,3982,37,25,596.6770,535

20-Aug-2025

160.2

160.74157.19159.834,1291,52,72,583.1741,569

21-Aug-2025

161.6

161.6156.65157.983,1702,00,65,211.3671,675

22-Aug-2025

160

161.25157.14159.323,9421,39,63,168.9844,551

25-Aug-2025

159.32

159.38155.9156.252,8511,16,04,098.9136,460

26-Aug-2025

156.25

156.79150.2152.212,9261,14,10,002.5542,249

28-Aug-2025

152.39

156151.31153.963,5851,70,83,485.7349,596

29-Aug-2025

154.3

154.5151.05152.383,0391,41,79,041.8952,342

01-Sep-2025

152.1

157152.1155.942,74187,79,337.1431,685

02-Sep-2025

155

163.4155160.322,7581,48,81,792.1653,149

03-Sep-2025

162.9

172160.5168.1113,0379,50,38,963.532,10,027

04-Sep-2025

168.42

171.9166.56168.426,7283,63,26,676.1595,268

05-Sep-2025

167.1

171.4167170.743,6702,32,22,859.5683,098

08-Sep-2025

170.11

172.9166.52167.225,8292,09,28,417.2460,611

09-Sep-2025

168.05

169.19166.1167.233,6821,17,89,402.0836,100

10-Sep-2025

167.99

171.99166.2167.216,6022,10,53,004.7763,093

11-Sep-2025

168.9

170.79166.2166.818,9053,04,83,705.1492,204

Muthoot Microfin: Related NEWS

SBI and Muthoot Microfin launch co-lending initiative

The initiative's intended beneficiaries include members of Joint Liability Groups (JLGs) engaged in agricultural and related industries.

26 Nov 2024|03:23 PM
Read More
Muthoot Microfin’s Q2 net profit falls ~44% to ₹61 Crore

The company set aside ₹155 Crore to cover bad loans in the quarter, up from ₹41 Crore in the previous year.

6 Nov 2024|09:17 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.