Muthoot Microfin BSE Price History

Date	Open	High	Low	Volume
02 March, 2026	168.45	160.10	168.45	162.65
27 February, 2026	175.00	165.00	175.00	168.50
26 February, 2026	179.25	174.10	179.25	175.30
25 February, 2026	185.45	176.00	178.15	176.60
24 February, 2026	180.80	175.75	180.80	177.80
23 February, 2026	187.50	180.10	186.30	180.75
20 February, 2026	210.00	180.50	210.00	182.50
19 February, 2026	194.45	182.50	194.35	183.60
18 February, 2026	198.30	186.95	187.70	193.90
17 February, 2026	191.65	187.00	190.50	187.60
16 February, 2026	192.10	186.85	190.30	190.70
13 February, 2026	195.75	185.40	187.20	190.20
12 February, 2026	190.80	184.45	189.70	187.15
11 February, 2026	192.45	176.90	177.25	190.60
10 February, 2026	197.50	175.00	192.05	176.25
09 February, 2026	189.35	180.20	184.50	188.30
06 February, 2026	181.00	175.90	176.15	180.85
05 February, 2026	181.30	177.55	181.30	178.30
04 February, 2026	181.70	175.50	175.50	181.25
03 February, 2026	185.85	175.35	185.85	178.25

First Previous 1 2 3 4 5 Next Last

FY26 Market Review: Inside Nifty-Sensex's Sharpest Yearly Crash Since COVID; What's Next For Investors?
Intraday Stocks To Buy Today, March 27: Top Picks By Anand James of Geojit Investments On Friday
Indian equities open higher as Nifty tops 23,100 and Sensex climbs over 700 points
Intraday Stocks To Buy Today, March 25: Top Picks By Anand James of Geojit Investments On Wednesday
Stock Market Today: Nifty Closes Near 23,000, Sensex Up 1.8%: IndiGo, L&T, Eternal, Asian Paints Top Gainers
Steel Stock Gains 5.14% On Getting NCLT Nod For Key Merger; Do You Own?
Stock Market Opens Strong: Nifty Up 1.5%, Sensex Rallies 1,516 Pts; Rupee Recovers as Trump Delays Iran Strike
D-Street Mayhem: Rs 15 Lakh Cr Wiped Out As Nifty-Sensex Close 2.5% Lower, Rupee In Free-Fall Amid Iran-US War
Indian equities outlook today as Bank Nifty remains weak and Nifty tests support
Stock Market Crash: Sensex, Nifty Hit 1-Year Low; How US-Israel-Iran War Wiped Out Rs 4,753,333 Crore
Intraday Stocks To Buy Today, March 23: Top Picks By Anand James of Geojit Investments On Monday
Nifty, Sensex Down 8% Amid Iran-US War, Crude Oil At Sky High: How Past Geopolitical Crises Have Shaped Market
Stock Market Weekly Wrap: Sensex, Nifty End In Green Amid Iran-US War, Crude Surge, Rupee Slide
Nifty Falls as Global Cues Persist and Gulf Tensions Weigh on Indian Markets
Intraday Stocks To Buy Today, March 20: Top Picks By Anand James of Geojit Investments On Friday
Nifty, Sensex Stage Sharp Rebound After Biggest Crash; IT Stocks in Green | Why Is Stock Market Rising Today?

Disclaimer: This is 3rd Party content/feed, viewers are requested to use their discretion and conduct proper diligence before investing, GoodReturns does not take any liability on the genuineness and correctness of the information in this article