iifl-logo

Muthoot Microfin Ltd Historical Data

170.43
(6.07%)
Jul 10, 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

10/06/2025calendar-icon
10/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

10-Jun-2025

139

139134.21135.1413,09415,44,14,428.927,68,038

11-Jun-2025

137.17

137.96134.24136.1413,5878,67,11,193.323,36,586

12-Jun-2025

136

140.8134.61137.2712,68011,08,36,126.653,72,520

13-Jun-2025

137

137133.11133.899,2797,96,38,860.954,35,965

16-Jun-2025

133.89

134.69129.55130.1811,6836,94,34,952.92,63,022

17-Jun-2025

131

131.2128.81129.555,2262,91,26,632.311,15,522

18-Jun-2025

129

130.19127.4128.145,6062,25,35,507.2196,208

19-Jun-2025

128.7

129.32125.77126.335,1132,31,94,866.9294,490

20-Jun-2025

126.4

127.49125.12126.085,2612,33,22,940.181,04,547

23-Jun-2025

126.06

127.15125.15125.925,1629,62,11,341.291,63,773

24-Jun-2025

126.93

131.9126.72131.228,8485,03,17,584.311,96,617

25-Jun-2025

131

135.24131133.038,6404,16,54,420.451,60,880

26-Jun-2025

132

141.85132140.7515,32313,57,64,637.023,57,158

27-Jun-2025

141

144139.38140.4310,8555,65,91,732.781,33,363

30-Jun-2025

140.1

148.7140.1143.4914,00110,59,12,134.862,84,154

01-Jul-2025

144.1

145.9141.99142.86,1323,12,57,946.6884,368

02-Jul-2025

144.75

145.18139.89143.268,9797,55,07,238.692,82,932

03-Jul-2025

142.99

147142.24144.7910,1148,58,12,982.513,48,364

04-Jul-2025

145

155.4144.49153.9737,10126,68,20,489.117,42,123

07-Jul-2025

155

156.6150.26152.2910,4005,12,47,650.181,45,330

08-Jul-2025

152.29

154.52148.82152.568,8694,28,62,990.571,05,235

09-Jul-2025

152.56

163.6152.48160.6814,5479,96,23,701.83,92,640

Muthoot Microfin: Related NEWS

SBI and Muthoot Microfin launch co-lending initiative
26 Nov 2024|03:23 PM

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

Read More
Muthoot Microfin’s Q2 net profit falls ~44% to ₹61 Crore
6 Nov 2024|09:17 AM

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

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
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.