04 Oct, EOD - Indian

SENSEX 81688.45 (-0.98)

Nifty 50 25014.6 (-0.93)

Nifty Bank 51462.05 (-0.74)

Nifty IT 41912.5 (0.36)

Nifty Midcap 100 58474.45 (-0.93)

Nifty Next 50 74620.25 (-1.10)

Nifty Pharma 23094.7 (-0.36)

Nifty Smallcap 100 18758.65 (-1.02)

04 Oct, EOD - Global

NIKKEI 225 38635.62 (0.22)

HANG SENG 22736.87 (2.82)

S&P 5807.5 (0.80)

Login/Signup
LOGIN HERE
Cancel

Muthoot Microfin Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 544055 | NSE Symbol : MUTHOOTMF | ISIN : INE046W01019 | Industry : Finance |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
26 Dec 2023 278.00 280.80 265.30 266.20 7,00,231
27 Dec 2023 267.95 271.80 262.60 264.05 4,11,012
28 Dec 2023 264.60 265.85 255.25 255.75 2,72,940
29 Dec 2023 255.10 258.00 250.30 251.20 1,99,325
01 Jan 2024 250.60 256.95 250.60 254.45 1,02,081
02 Jan 2024 254.85 255.45 250.20 252.55 1,31,286
03 Jan 2024 253.10 256.35 251.00 253.00 1,04,108
04 Jan 2024 253.15 255.00 250.20 251.30 83,833
05 Jan 2024 251.65 253.70 251.00 251.65 81,260
08 Jan 2024 251.30 252.00 247.95 248.15 39,283
09 Jan 2024 248.80 249.75 241.15 241.65 1,33,137
10 Jan 2024 241.80 243.25 240.00 241.50 96,834
11 Jan 2024 242.00 244.35 240.10 240.45 39,002
12 Jan 2024 240.70 242.90 240.30 241.30 33,091
15 Jan 2024 241.65 243.40 240.00 240.35 1,74,265
1 2 3  Next