# Muthoot Microfin Ltd (MUTHOOTMF)

NSE equity · series EQ · Specialized Finance · Small Cap

Data as of **2026-10-01**. End-of-day data derived from NSE bhavcopy. Historical prices are adjusted for splits and bonuses.

## Latest session

| Field | Value |
| --- | --- |
| Close | ₹174.09 |
| Change | -4.31 (-2.42%) |
| Open / High / Low | 178 / 178.01 / 171.57 |
| Volume | 2,02,480 |
| Delivery | 42.2% |
| VWAP | 174.22 |
| 52-week high / low | 255.81 / 145.46 |
| From 52-week high | -31.95% |
| Market cap | ₹3,002.83 crore |

## Returns

| 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | YTD |
| --- | --- | --- | --- | --- | --- | --- | --- |
| -5.08% | -11.27% | -20.89% | +15.73% | +1.31% | — | — | -1.44% |

## Last 10 sessions

| Date | Open | High | Low | Close | Volume | Delivery % |
| --- | --- | --- | --- | --- | --- | --- |
| 2026-10-01 | 178 | 178.01 | 171.57 | 174.09 | 2,02,480 | 42.2 |
| 2026-09-30 | 177.73 | 181.78 | 177.58 | 178.4 | 99,224 | 47.07 |
| 2026-09-29 | 178.96 | 180.55 | 175.44 | 177.64 | 1,51,414 | 51.73 |
| 2026-09-28 | 182 | 182.98 | 178.5 | 178.84 | 1,30,103 | 48.88 |
| 2026-09-25 | 184.5 | 184.5 | 179.6 | 181.56 | 3,09,028 | 59.37 |
| 2026-09-24 | 189 | 189 | 182.5 | 183.4 | 1,37,330 | 59.97 |
| 2026-09-23 | 188.6 | 190.87 | 187.5 | 189.19 | 1,02,096 | 56.95 |
| 2026-09-22 | 189.3 | 194.44 | 187.45 | 188.32 | 2,18,153 | 55.18 |
| 2026-09-21 | 192.8 | 195 | 187.3 | 188.75 | 1,30,793 | 53.73 |
| 2026-09-18 | 188.3 | 189.9 | 187.23 | 189.28 | 1,37,823 | 33.04 |

## More data

- JSON with one year of daily history: https://bhavcopy.live/agents/stocks/MUTHOOTMF.json
- Full history (compact app format, see /llms.txt): https://bhavcopy.live/market_data/equity-details/MUTHOOTMF.json
- Market overview: https://bhavcopy.live/agents/market.md

_For information only. Not investment advice. Verify with the exchange before acting on this data._