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 Dec 17, 2025 - 10:22AM >>  ABB India 5227.15  [ -0.24% ]  ACC 1773  [ 0.17% ]  Ambuja Cements 545.15  [ -0.64% ]  Asian Paints Ltd. 2799.95  [ 0.31% ]  Axis Bank Ltd. 1219.65  [ 0.00% ]  Bajaj Auto 8990.6  [ 0.00% ]  Bank of Baroda 282.85  [ 0.00% ]  Bharti Airtel 2120.5  [ 0.89% ]  Bharat Heavy Ele 277.75  [ -0.59% ]  Bharat Petroleum 368.6  [ 0.19% ]  Britannia Ind. 6051.65  [ -0.22% ]  Cipla 1493.1  [ -0.46% ]  Coal India 380.1  [ -0.42% ]  Colgate Palm 2103.05  [ -2.62% ]  Dabur India 495.45  [ -0.38% ]  DLF Ltd. 691.35  [ -0.01% ]  Dr. Reddy's Labs 1277.9  [ -0.09% ]  GAIL (India) 168.35  [ 0.03% ]  Grasim Inds. 2809.85  [ 0.38% ]  HCL Technologies 1657.4  [ 0.32% ]  HDFC Bank 998.05  [ 0.39% ]  Hero MotoCorp 5950.1  [ 0.11% ]  Hindustan Unilever 2277.8  [ -0.09% ]  Hindalco Indus. 843  [ 0.67% ]  ICICI Bank 1366  [ 0.00% ]  Indian Hotels Co 721.9  [ -0.39% ]  IndusInd Bank 833.65  [ -1.36% ]  Infosys L 1590  [ -0.15% ]  ITC Ltd. 401.65  [ -0.01% ]  Jindal Steel 1010.95  [ -0.08% ]  Kotak Mahindra Bank 2190  [ 0.36% ]  L&T 4081.5  [ 0.47% ]  Lupin Ltd. 2090.75  [ 0.05% ]  Mahi. & Mahi 3624.05  [ 0.04% ]  Maruti Suzuki India 16401  [ 0.31% ]  MTNL 36.7  [ -0.41% ]  Nestle India 1239.95  [ 0.00% ]  NIIT Ltd. 88.1  [ -0.05% ]  NMDC Ltd. 77.12  [ -0.03% ]  NTPC 319.25  [ -0.55% ]  ONGC 232  [ -0.11% ]  Punj. NationlBak 117  [ 0.00% ]  Power Grid Corpo 259.8  [ -0.25% ]  Reliance Inds. 1550  [ 0.53% ]  SBI 965  [ 0.37% ]  Vedanta 577  [ 1.34% ]  Shipping Corpn. 216.6  [ -0.02% ]  Sun Pharma. 1782.8  [ 0.00% ]  Tata Chemicals 755.95  [ -0.04% ]  Tata Consumer Produc 1174.35  [ 0.44% ]  Tata Motors Passenge 345.6  [ 0.03% ]  Tata Steel 169.8  [ 0.00% ]  Tata Power Co. 379.2  [ -0.20% ]  Tata Consultancy 3204.55  [ 0.00% ]  Tech Mahindra 1572  [ -0.35% ]  UltraTech Cement 11455.15  [ -0.61% ]  United Spirits 1456.55  [ 0.40% ]  Wipro 259.85  [ 0.27% ]  Zee Entertainment En 93  [ 0.27% ]  
  • 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.

    17 December 2025 | 10:09

    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 199 EPS 0.00 P/E 0.00
    Market Cap. 2992.99 Cr. 52Week Low 119 P/BV / Div Yield (%) 1.14 / 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
    16-12-2025173.45177.50173.45176.309.68129.005475.00 176.72 176.72
    15-12-2025175.10177.80173.35177.0510.69142.006083.00 175.70 175.70
    12-12-2025175.00176.75173.75175.0510.66156.006095.00 174.88 174.88
    11-12-2025176.50176.55174.25175.0012.21175.006978.00 174.96 174.96
    10-12-2025178.20179.95175.50176.1518.18325.0010194.00 178.39 178.39
    09-12-2025179.00183.95174.30178.2055.59455.0030879.00 180.03 180.03
    08-12-2025184.60185.05178.85179.7015.97218.008821.00 181.03 181.03
    05-12-2025181.00193.60181.00184.6055.80538.0029571.00 188.70 188.70
    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.