KYC is one time exercise with a SEBI registered intermediary while dealing in securities markets (Broker/ DP/ Mutual Fund etc.). | No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account.   |   Prevent unauthorized transactions in your account – Update your mobile numbers / email ids with your stock brokers. Receive information of your transactions directly from exchange on your mobile / email at the EOD | Filing Complaint on SCORES - QUICK & EASY a) Register on SCORES b) Mandatory details for filing complaints on SCORE - Name, PAN, Email, Address and Mob. no. c) Benefits - speedy redressal & Effective communication   |   BSE Prices delayed by 5 minutes... << Prices as on Oct 24, 2025 >>  ABB India 5182.05  [ -0.07% ]  ACC 1849.85  [ -0.35% ]  Ambuja Cements 555.45  [ -1.60% ]  Asian Paints Ltd. 2503.05  [ 0.05% ]  Axis Bank Ltd. 1242.05  [ -1.38% ]  Bajaj Auto 9083  [ 0.47% ]  Bank of Baroda 266.35  [ -0.15% ]  Bharti Airtel 2029.1  [ 1.03% ]  Bharat Heavy Ele 231.25  [ -1.26% ]  Bharat Petroleum 330.05  [ -0.33% ]  Britannia Ind. 6050  [ -0.25% ]  Cipla 1583.75  [ -3.74% ]  Coal India 394.1  [ 0.41% ]  Colgate Palm 2237.85  [ -2.23% ]  Dabur India 508.45  [ -0.52% ]  DLF Ltd. 773.25  [ -0.11% ]  Dr. Reddy's Labs 1284  [ 0.32% ]  GAIL (India) 181.1  [ 0.64% ]  Grasim Inds. 2838.4  [ -0.89% ]  HCL Technologies 1523.65  [ -0.03% ]  HDFC Bank 994.7  [ -1.41% ]  Hero MotoCorp 5538.05  [ -0.87% ]  Hindustan Unilever L 2517.4  [ -3.20% ]  Hindalco Indus. 824.15  [ 3.99% ]  ICICI Bank 1375.45  [ 0.88% ]  Indian Hotels Co 736.2  [ -0.16% ]  IndusInd Bank 755.4  [ -0.62% ]  Infosys L 1525.4  [ -0.23% ]  ITC Ltd. 417.1  [ 0.30% ]  Jindal Steel 1007.6  [ -0.14% ]  Kotak Mahindra Bank 2186.85  [ -1.72% ]  L&T 3904.35  [ -0.35% ]  Lupin Ltd. 1931.4  [ -0.45% ]  Mahi. & Mahi 3624.8  [ 0.06% ]  Maruti Suzuki India 16263.35  [ -0.73% ]  MTNL 42  [ -0.28% ]  Nestle India 1281.4  [ 0.62% ]  NIIT Ltd. 106.85  [ -1.25% ]  NMDC Ltd. 74.21  [ 0.03% ]  NTPC 339.45  [ -0.92% ]  ONGC 254.85  [ 0.97% ]  Punj. NationlBak 116.9  [ -1.02% ]  Power Grid Corpo 288.55  [ -0.38% ]  Reliance Inds. 1451.45  [ 0.23% ]  SBI 904.4  [ -0.77% ]  Vedanta 495.7  [ 2.66% ]  Shipping Corpn. 274.15  [ 9.57% ]  Sun Pharma. 1699.6  [ 0.63% ]  Tata Chemicals 900.35  [ -0.45% ]  Tata Consumer Produc 1154.5  [ -0.65% ]  Tata Motors Passenge 403.5  [ -0.58% ]  Tata Steel 174.5  [ 0.23% ]  Tata Power Co. 397.4  [ -0.03% ]  Tata Consultancy 3062.45  [ -0.40% ]  Tech Mahindra 1453.15  [ -0.66% ]  UltraTech Cement 11911.4  [ -1.91% ]  United Spirits 1356.45  [ 0.42% ]  Wipro 242.95  [ -0.59% ]  Zee Entertainment En 104.8  [ -0.90% ]  
  • Share Prices
  • Tools
  • News
  • Company Details
  • Financial Data
  • Results
  • Key Financial Ratios
  • Reports
  • Corporate Announcements
  • Equity History

    • Company Information

    Indian Indices
    • Loading....

    Global Indices
    • Loading....

    Forex
    • Loading....

    MUTHOOT MICROFIN LTD.

    24 October 2025 | 12:00

    Industry >> Micro Finance Institutions

    Select Another Company

    ISIN No INE046W01019 BSE Code / NSE Code 544055 / MUTHOOTMF Book Value (Rs.) 154.56 Face Value 10.00
    Bookclosure 52Week High 215 EPS 0.00 P/E 0.00
    Market Cap. 2772.54 Cr. 52Week Low 119 P/BV / Div Yield (%) 1.05 / 0.00 Market Lot 1.00
    Security Type Other

    Historical Prices

    You can view historic prices (Open, High, Low, Close) of the company for the range of days.
    DateOpenHighLowCloseTraded Value (Rs. Lacs)No. Of TradesTraded QuantityATPVWAP
    24-10-2025163.40163.95161.60162.357.94210.004880.00 162.66 162.66
    23-10-2025163.00165.50162.40163.054.87126.002970.00 163.90 163.90
    21-10-2025163.80166.70163.80164.852.2260.001343.00 165.64 165.64
    20-10-2025166.85166.85162.00163.805.75142.003514.00 163.76 163.76
    17-10-2025165.60166.10161.85162.7511.65164.007120.00 163.56 163.56
    16-10-2025168.00168.00165.50165.956.71150.004016.00 166.97 166.97
    15-10-2025166.35167.50164.70166.1010.39161.006253.00 166.12 166.12
    14-10-2025165.75174.00153.30166.6048.73575.0029400.00 165.74 165.74
    123

    Way2Wealth Brokers Private Limited - CIN U67120KA2000PTC027628 Stock Broking: SEBI Regn No.: INZ000178638 | Exchange Membership ID: NSE: 11502, BSE: 3117, MSEI:51000, MCX: 56730 Depository Participant: SEBI Regn No. IN-DP-472-2020 | CDSL ID: 12062900 & 12031500, NSDL ID: IN303077 | Research Analyst: SEBI Regn No. INH200008705 | PMS: SEBI Regn No.INP000000829 | Register with AMFI ARN: 77558 (Date of Initial registration - 8th Dec 2009, Date of expiry - 24th Jan 2027) | PFRDA: POP226012019

    Way2Wealth Commodities Private Limited - CIN U51229KA2006PTC039880 Stock Broking: SEBI Regn No.: INZ000049130 | Exchange Membership ID: NCDEX : 00908

    Copyrights @ 2014 © Way2Wealth Brokers Pvt. Ltd. All rights reserved

    Designed, developed and content provided by  Dion

    Procedure to file a complaint on SEBI SCORES: Register on SCORES portal. Mandatory details for filing complaints on SCORES: Name, PAN, Address, Mobile Number, E-mail ID. Benefits: Effective Communication, Speedy redressal of the grievances.