TrendNiti
NSE · EQ · MUTHOOTMF
Muthoot Microfin Limited
Industry unavailable
Close · 2026-11-04
Market dataset: 2026-11-04. Each stock and index shows its own quote date.
- Market cap (₹ cr)
- 2,609.72
- 52-week high
- ₹262.77
- 52-week low
- ₹134.11
- Volume (shares)
- 4,75,248
- 50 DMA
- ₹179.32
- 200 DMA
- —
PRICE & VOLUME
Price history
DMA = simple daily moving average; EMA = exponential moving average. Disabled averages need more history (20, 50, or 200 sessions). Controls affect this chart only.
Closing prices and averages are unadjusted; corporate actions can cause price jumps. Volume is in shares. Time ranges use trading sessions and available local history.
RELATIVE PERFORMANCE
Stock vs Nifty 50
2026-08-05 → 2026-11-04 · Stock -33.49% · Nifty 50 -2.70%
Both start at 100 on the first shared date in the selected range. Uses matching dates only, split/bonus-adjusted stock closes, and the Nifty 50 price index; dividends excluded.
Volume & trading activity
Quote date: 2026-11-04- Volume (shares)
- 4,75,248
- Prior 20-session average
- 2,91,411
- Volume / prior average
- 1.63×
- Turnover (₹ cr)
- 7.25
- Delivery
- 41.40%
View recent daily price & volume data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-11-04 | ₹146.59 | ₹155.88 | ₹146.59 | ₹153.07 | 4,75,248 |
| 2026-11-03 | ₹143.55 | ₹149.70 | ₹143.00 | ₹148.28 | 3,93,135 |
| 2026-11-02 | ₹136.07 | ₹143.19 | ₹136.00 | ₹142.58 | 3,59,207 |
| 2026-10-30 | ₹143.75 | ₹143.75 | ₹134.11 | ₹134.88 | 5,67,678 |
| 2026-10-29 | ₹142.20 | ₹144.50 | ₹138.36 | ₹143.09 | 4,54,610 |
| 2026-10-28 | ₹140.00 | ₹143.42 | ₹139.40 | ₹140.95 | 3,50,258 |
| 2026-10-27 | ₹144.40 | ₹151.31 | ₹140.90 | ₹142.38 | 7,25,293 |
| 2026-10-26 | ₹153.54 | ₹153.54 | ₹145.01 | ₹145.85 | 4,39,893 |
| 2026-10-23 | ₹159.99 | ₹161.95 | ₹152.20 | ₹154.31 | 2,85,813 |
| 2026-10-22 | ₹161.87 | ₹163.77 | ₹158.50 | ₹159.76 | 1,43,985 |
Price & activity
- Open
- ₹146.59
- Day high
- ₹155.88
- Day low
- ₹146.59
- Previous close
- ₹148.28
- Volume
- 4,75,248
- Turnover (₹ cr)
- 7.25
- 1 week return
- +8.60%
- 1 month return
- -13.22%
- 3 month return
- -32.36%
- Delivery
- 41.40%
- 20-session EMA
- ₹157.02
- 50-session SMA
- ₹179.32
Returns use split/bonus-adjusted prices. Moving averages use available daily closes; — means insufficient data.
Company reference
- ISIN
- INE046W01019
- Listed
- 2023-12-26
- Face value
- ₹10.00
- Market cap (₹ cr)
- 2,609.72
Reference data may have a different update date from prices.
Corporate actions
Latest stored announcements, not a complete event calendar. Confirm dates with the exchange or company.
No corporate actions in the available records.