Price Data Selection & Download
Muthoot Microfin Share Price All Time Records & Statistics (Dec 2023 - May 2026)
588 daily OHLCV records on NSE from Dec. 2023 to May 2026. Explore MUTHOOTMF fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹281.00
December 26, 2023
NSE Exchange
Share Price All Time Low
₹119.25
March 18, 2025
NSE Exchange
Highest Volume Trading Day
22,644,684
April 21, 2026 • ₹193.79
NSE Exchange
Share Price History Data (Dec 2023 - May 2026)
MUTHOOTMF daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹178.11 | ₹179.96 | ₹175.20 | ₹177.90 | 301,794 |
| 2026-05-26 | ₹178.01 | ₹180.96 | ₹175.36 | ₹178.12 | 122,896 |
| 2026-05-25 | ₹183.99 | ₹185.25 | ₹176.00 | ₹178.56 | 323,110 |
| 2026-05-22 | ₹182.50 | ₹182.55 | ₹178.10 | ₹180.28 | 93,415 |
| 2026-05-21 | ₹184.90 | ₹184.90 | ₹180.00 | ₹181.33 | 164,113 |
| 2026-05-20 | ₹181.04 | ₹181.58 | ₹175.20 | ₹179.61 | 153,514 |
| 2026-05-19 | ₹178.00 | ₹182.68 | ₹177.32 | ₹181.04 | 176,833 |
| 2026-05-18 | ₹178.50 | ₹183.76 | ₹175.34 | ₹177.46 | 366,181 |
| 2026-05-15 | ₹187.38 | ₹187.42 | ₹180.01 | ₹181.09 | 202,694 |
| 2026-05-14 | ₹188.00 | ₹193.00 | ₹181.24 | ₹184.48 | 318,695 |
| 2026-05-13 | ₹190.22 | ₹191.92 | ₹186.00 | ₹186.69 | 217,834 |
| 2026-05-12 | ₹188.20 | ₹198.39 | ₹184.36 | ₹190.22 | 918,744 |
| 2026-05-11 | ₹200.00 | ₹200.79 | ₹185.20 | ₹188.60 | 827,842 |
| 2026-05-08 | ₹209.00 | ₹209.99 | ₹199.00 | ₹200.52 | 578,322 |
| 2026-05-07 | ₹217.00 | ₹217.99 | ₹206.48 | ₹208.50 | 1,310,497 |
| 2026-05-06 | ₹210.00 | ₹217.00 | ₹204.03 | ₹214.49 | 1,321,285 |
| 2026-05-05 | ₹205.50 | ₹210.00 | ₹200.00 | ₹205.78 | 998,023 |
| 2026-05-04 | ₹193.99 | ₹205.60 | ₹190.80 | ₹203.52 | 1,175,111 |
| 2026-04-30 | ₹191.00 | ₹199.90 | ₹190.07 | ₹192.38 | 1,046,666 |
| 2026-04-29 | ₹188.65 | ₹193.00 | ₹188.41 | ₹192.59 | 371,709 |
| 2026-04-28 | ₹184.54 | ₹190.00 | ₹182.35 | ₹188.59 | 226,476 |
| 2026-04-27 | ₹184.77 | ₹186.84 | ₹183.25 | ₹184.55 | 191,236 |
| 2026-04-24 | ₹195.00 | ₹195.00 | ₹182.50 | ₹184.92 | 402,545 |
| 2026-04-23 | ₹189.00 | ₹192.70 | ₹186.84 | ₹189.00 | 457,864 |
| 2026-04-22 | ₹194.19 | ₹198.90 | ₹187.84 | ₹189.52 | 2,066,726 |
| 2026-04-21 | ₹181.00 | ₹199.50 | ₹174.16 | ₹193.79 | 22,644,684 |
| 2026-04-20 | ₹176.01 | ₹179.00 | ₹171.51 | ₹172.17 | 92,973 |
| 2026-04-17 | ₹179.40 | ₹179.40 | ₹175.10 | ₹176.78 | 126,694 |
| 2026-04-16 | ₹182.00 | ₹182.10 | ₹178.00 | ₹179.10 | 218,521 |
| 2026-04-15 | ₹179.00 | ₹180.95 | ₹175.00 | ₹179.55 | 134,845 |
| 2026-04-13 | ₹162.01 | ₹176.00 | ₹162.01 | ₹174.60 | 294,120 |
| 2026-04-10 | ₹172.00 | ₹172.00 | ₹167.66 | ₹169.12 | 104,169 |
| 2026-04-09 | ₹166.98 | ₹169.19 | ₹160.20 | ₹167.72 | 309,096 |
| 2026-04-08 | ₹161.90 | ₹170.00 | ₹159.01 | ₹166.98 | 307,635 |
| 2026-04-07 | ₹155.50 | ₹157.88 | ₹153.56 | ₹154.73 | 82,444 |
| 2026-04-06 | ₹150.80 | ₹155.59 | ₹150.01 | ₹154.65 | 129,680 |
| 2026-04-02 | ₹148.10 | ₹154.00 | ₹145.80 | ₹152.86 | 94,030 |
| 2026-04-01 | ₹151.81 | ₹154.37 | ₹149.01 | ₹150.43 | 193,044 |
| 2026-03-30 | ₹155.24 | ₹156.60 | ₹144.38 | ₹145.69 | 249,313 |
| 2026-03-27 | ₹163.03 | ₹169.22 | ₹153.00 | ₹153.40 | 268,391 |
| 2026-03-25 | ₹155.10 | ₹170.37 | ₹155.10 | ₹165.51 | 454,878 |
| 2026-03-24 | ₹153.00 | ₹156.00 | ₹149.15 | ₹155.05 | 218,001 |
| 2026-03-23 | ₹148.01 | ₹153.68 | ₹141.20 | ₹148.50 | 304,551 |
| 2026-03-20 | ₹148.00 | ₹152.00 | ₹147.45 | ₹150.85 | 123,765 |
| 2026-03-19 | ₹152.71 | ₹152.71 | ₹147.77 | ₹148.11 | 202,101 |
| 2026-03-18 | ₹148.35 | ₹156.78 | ₹147.45 | ₹153.43 | 253,404 |
| 2026-03-17 | ₹145.40 | ₹149.89 | ₹144.36 | ₹148.36 | 95,847 |
| 2026-03-16 | ₹146.00 | ₹148.50 | ₹141.50 | ₹145.46 | 185,878 |
| 2026-03-13 | ₹152.00 | ₹153.55 | ₹145.10 | ₹145.96 | 233,259 |
| 2026-03-12 | ₹152.00 | ₹155.25 | ₹150.80 | ₹153.56 | 142,678 |
| 2026-03-11 | ₹158.00 | ₹158.00 | ₹155.00 | ₹155.79 | 100,264 |
| 2026-03-10 | ₹153.35 | ₹157.78 | ₹152.65 | ₹155.76 | 149,787 |
| 2026-03-09 | ₹155.00 | ₹155.00 | ₹148.55 | ₹152.55 | 213,888 |
| 2026-03-06 | ₹157.29 | ₹161.00 | ₹156.65 | ₹158.80 | 169,508 |
| 2026-03-05 | ₹159.99 | ₹160.00 | ₹155.10 | ₹158.29 | 190,994 |
| 2026-03-04 | ₹159.98 | ₹161.30 | ₹157.01 | ₹158.32 | 195,817 |
| 2026-03-02 | ₹163.00 | ₹166.88 | ₹159.92 | ₹162.63 | 363,360 |
| 2026-02-27 | ₹175.01 | ₹175.01 | ₹168.00 | ₹168.91 | 359,950 |
| 2026-02-26 | ₹177.00 | ₹181.00 | ₹174.00 | ₹175.49 | 164,154 |
| 2026-02-25 | ₹178.68 | ₹183.75 | ₹175.62 | ₹176.64 | 143,284 |
| 2026-02-24 | ₹181.71 | ₹182.16 | ₹176.04 | ₹177.87 | 186,437 |
| 2026-02-23 | ₹185.00 | ₹187.88 | ₹180.27 | ₹180.81 | 134,659 |
| 2026-02-20 | ₹185.53 | ₹185.88 | ₹180.80 | ₹182.87 | 217,940 |
| 2026-02-19 | ₹195.18 | ₹195.20 | ₹182.50 | ₹184.06 | 275,176 |
| 2026-02-18 | ₹188.57 | ₹198.50 | ₹186.16 | ₹194.03 | 512,200 |
| 2026-02-17 | ₹192.00 | ₹194.90 | ₹187.00 | ₹187.65 | 129,211 |
| 2026-02-16 | ₹190.30 | ₹192.77 | ₹187.00 | ₹191.02 | 206,703 |
| 2026-02-13 | ₹187.00 | ₹196.00 | ₹187.00 | ₹190.30 | 832,413 |
| 2026-02-12 | ₹191.75 | ₹192.10 | ₹184.35 | ₹186.82 | 496,670 |
| 2026-02-11 | ₹177.00 | ₹192.54 | ₹176.99 | ₹190.81 | 1,301,135 |
| 2026-02-10 | ₹195.24 | ₹197.20 | ₹175.11 | ₹176.54 | 1,439,787 |
| 2026-02-09 | ₹184.94 | ₹189.70 | ₹180.00 | ₹188.57 | 288,132 |
| 2026-02-06 | ₹177.50 | ₹181.45 | ₹175.63 | ₹180.72 | 84,342 |
| 2026-02-05 | ₹181.34 | ₹181.34 | ₹177.58 | ₹178.48 | 45,367 |
| 2026-02-04 | ₹177.30 | ₹182.35 | ₹176.02 | ₹181.34 | 81,113 |
| 2026-02-03 | ₹184.80 | ₹184.80 | ₹175.05 | ₹178.30 | 127,039 |
| 2026-02-02 | ₹170.51 | ₹176.18 | ₹167.30 | ₹173.40 | 189,933 |
| 2026-02-01 | ₹178.24 | ₹181.80 | ₹172.00 | ₹173.52 | 72,329 |
| 2026-01-30 | ₹176.00 | ₹180.86 | ₹174.61 | ₹178.23 | 103,584 |
| 2026-01-29 | ₹178.99 | ₹181.86 | ₹177.00 | ₹178.04 | 112,915 |
| 2026-01-28 | ₹179.90 | ₹182.80 | ₹177.06 | ₹179.19 | 130,225 |
| 2026-01-27 | ₹179.44 | ₹181.49 | ₹175.15 | ₹179.90 | 111,121 |
| 2026-01-23 | ₹182.50 | ₹183.62 | ₹177.60 | ₹179.16 | 128,780 |
| 2026-01-22 | ₹180.55 | ₹188.80 | ₹178.55 | ₹182.52 | 228,334 |
| 2026-01-21 | ₹174.60 | ₹182.29 | ₹172.45 | ₹180.18 | 259,038 |
| 2026-01-20 | ₹181.24 | ₹181.26 | ₹174.01 | ₹177.99 | 183,189 |
| 2026-01-19 | ₹185.10 | ₹185.10 | ₹180.50 | ₹181.07 | 120,840 |
| 2026-01-16 | ₹187.86 | ₹192.50 | ₹185.12 | ₹186.03 | 151,748 |
| 2026-01-14 | ₹180.60 | ₹189.70 | ₹180.60 | ₹188.74 | 192,262 |
| 2026-01-13 | ₹187.00 | ₹188.18 | ₹181.00 | ₹183.34 | 78,185 |
| 2026-01-12 | ₹180.60 | ₹191.44 | ₹176.55 | ₹186.69 | 161,240 |
| 2026-01-09 | ₹182.65 | ₹186.56 | ₹179.00 | ₹180.60 | 164,706 |
| 2026-01-08 | ₹192.89 | ₹192.89 | ₹183.39 | ₹185.44 | 228,998 |
| 2026-01-07 | ₹185.49 | ₹193.00 | ₹182.41 | ₹191.00 | 279,925 |
| 2026-01-06 | ₹189.00 | ₹189.39 | ₹185.00 | ₹185.35 | 138,683 |
| 2026-01-05 | ₹176.37 | ₹193.00 | ₹176.00 | ₹187.99 | 863,942 |
| 2026-01-02 | ₹175.10 | ₹179.09 | ₹172.00 | ₹176.37 | 169,357 |
| 2026-01-01 | ₹175.00 | ₹180.00 | ₹171.00 | ₹172.49 | 173,428 |
Muthoot Microfin Share Price Performance Analysis (Dec 2023 - May 2026)
MUTHOOTMF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.14%
₹172.49 → ₹177.90
Year to Date
Price Volatility
8.56%
Low Volatility
Year to Date
Average Daily Volume
555,614
Year to Date Average
NSE Exchange
Muthoot Microfin Share Price History – Frequently Asked Questions
Common questions about MUTHOOTMF historical data and records. For live price, key ratios and fundamentals, see MUTHOOTMF screener.
What is the all-time high share price of Muthoot Microfin (MUTHOOTMF)?
The all-time high share price of Muthoot Microfin was ₹281.0 recorded on December 26, 2023 on the NSE exchange.
What is the all-time low share price of Muthoot Microfin (MUTHOOTMF)?
The all-time low share price of Muthoot Microfin was ₹119.25 recorded on March 18, 2025 on the NSE exchange.
How can I download MUTHOOTMF historical share price data?
You can download Muthoot Microfin historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MUTHOOTMF shares?
The highest trading volume day for Muthoot Microfin was 22,644,684 shares traded on April 21, 2026 on the NSE exchange, with share price at ₹193.79.