iifl-logo

Muthoot Microfin Ltd Historical Data

140.68
(0.60%)
Apr 17, 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

19/03/2025calendar-icon
19/04/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

19-Mar-2025

124.4

133124.39132.597,9245,60,02,141.52,01,076

20-Mar-2025

134.5

135.47132.36134.757,3464,68,67,410.082,17,536

21-Mar-2025

134.75

148.5134.27143.419,44213,90,97,327.074,25,465

24-Mar-2025

144.41

147135139.1211,7795,57,96,958.971,79,429

25-Mar-2025

141

141.89135.41135.889,3753,83,29,059.481,42,062

26-Mar-2025

136

136.98131131.6210,8164,54,04,005.551,94,291

27-Mar-2025

131.97

131.97125.1126.4815,18310,48,14,357.024,22,874

28-Mar-2025

126.99

130.68121122.8410,0536,60,15,738.842,71,359

01-Apr-2025

121.25

132.79121.25131.0611,1835,98,84,904.531,50,889

02-Apr-2025

131.88

132.4127.35131.085,2661,95,09,308.5161,729

03-Apr-2025

131.08

134128.1133.15,5593,04,95,820.7487,200

04-Apr-2025

134.6

134.99129.58131.955,5072,49,30,750.4386,438

07-Apr-2025

120

129.82120127.788,6882,62,78,679.2478,277

08-Apr-2025

131.8

133.14128.65132.57,0391,90,55,852.8553,620

09-Apr-2025

133.5

133.5129.07130.673,43887,40,739.0232,341

11-Apr-2025

134

135.6131.5134.725,5152,47,84,386.3588,306

15-Apr-2025

135.48

139.59135.48139.246,2501,84,59,254.4465,350

16-Apr-2025

139

141.12136.3139.849,3203,10,48,222.971,07,179

17-Apr-2025

139.9

142.51139.05140.684,7432,20,54,813.8873,287

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

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 Securities Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
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.