iifl-logo

Muthoot Microfin Ltd Historical Data

168.49
(-1.06%)
Oct 30, 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

30/09/2025calendar-icon
30/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

30-Sep-2025

166

166.56163.72165.814,9881,29,66,102.9243,833

01-Oct-2025

166.5

173.25165.16171.845,8333,01,02,010.8197,760

03-Oct-2025

172.4

174.39166168.556,4652,60,41,280.3385,981

06-Oct-2025

171

171.9169169.614,4251,47,47,019.1448,901

07-Oct-2025

171

171168.12170.413,5601,22,67,758.0543,783

08-Oct-2025

168.7

170.53164.54168.13,5771,43,49,680.0442,694

09-Oct-2025

166.5

169.7164.8166.092,7561,75,22,070.7146,107

10-Oct-2025

169

169164168.062,5081,06,95,077.1832,773

13-Oct-2025

168.06

183.8162.01168.4527,16525,56,23,072.512,60,762

14-Oct-2025

168.45

174.9162.45166.618,1527,82,72,798.42,07,516

15-Oct-2025

167.94

169.5164.26166.374,3632,15,41,772.0867,043

16-Oct-2025

167.62

168.43165.17165.893,1641,26,48,920.2941,831

17-Oct-2025

164.6

166.14161.1162.777,2363,15,21,830.941,07,210

20-Oct-2025

163

165.99162.05163.422,95798,92,727.3824,262

21-Oct-2025

163.7

167163.7164.771,12347,04,159.316,396

23-Oct-2025

164.77

165.76162.6163.221,96297,41,238.2638,434

24-Oct-2025

165

165161.7162.622,6371,19,56,605.238,991

27-Oct-2025

162.8

170162.1169.094,1932,52,82,488.4280,727

28-Oct-2025

168.25

170166.5167.872,4371,26,94,634.344,184

29-Oct-2025

168.84

171.7166.57170.291,7531,59,64,101.4361,652

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.