logo

Client Login Franchisee Login

Company Information

Home | Market | Company Info | High Low

Get Quotes

Market Nav

HIGH / LOW

Muthoot Microfin Ltd.

BSE

Apr 30
149.50
-4.25 ( -2.76%)
Volume 17141
Prev. Close 153.75
Open Price 142.60
Today's Low / High
142.60
     
152.90
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
118.65
     
258.00

NSE

Apr 30
149.68
-3.71 ( -2.42%)
Volume 116267
Prev. Close 153.39
Open Price 150.05
Today's Low / High
149.00
     
155.00
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
119.25
     
257.98
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE046W01019 Market Cap. ( ₹ in Cr. ) 2551.93 P/BV 0.85 Book Value ( ₹ ) 175.99
BSE Code 544055 52 Week High/Low ( ₹ ) 258/119 FV/ML 10/1 P/E(X) 5.68
NSE Code MUTHOOTMFEQ Book Closure EPS ( ₹ ) 26.37 Div Yield (%) 0.00
52 Week High/Low
Exchange High High Date Low Low Date
BSE 258.00 25/06/2024 118.65 07/04/2025
NSE 257.98 25/06/2024 119.25 18/03/2025
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
30/04/2025154.8029/04/2025142.6030/04/2025
25/04/2025166.8023/04/2025141.7521/04/2025
17/04/2025142.6017/04/2025135.0015/04/2025
11/04/2025135.5511/04/2025118.6507/04/2025
04/04/2025134.9004/04/2025122.0001/04/2025
28/03/2025147.0024/03/2025122.1528/03/2025
21/03/2025148.3021/03/2025119.4018/03/2025
13/03/2025133.2510/03/2025120.0512/03/2025
07/03/2025136.1006/03/2025127.2503/03/2025
28/02/2025142.0027/02/2025131.0524/02/2025
21/02/2025142.7517/02/2025131.0520/02/2025
14/02/2025164.0010/02/2025142.8014/02/2025
07/02/2025165.0004/02/2025152.8007/02/2025
01/02/2025168.4027/01/2025157.0029/01/2025
24/01/2025174.5021/01/2025167.7520/01/2025
17/01/2025176.9015/01/2025161.5013/01/2025
10/01/2025183.0008/01/2025169.3510/01/2025
03/01/2025184.0003/01/2025172.1530/12/2024
31/12/2024180.3530/12/2024172.1530/12/2024
27/12/2024185.3523/12/2024178.9527/12/2024
20/12/2024193.3517/12/2024182.0520/12/2024
13/12/2024194.7010/12/2024187.0513/12/2024
06/12/2024194.3506/12/2024186.7002/12/2024
29/11/2024195.0029/11/2024183.0525/11/2024
22/11/2024191.5519/11/2024181.1021/11/2024
14/11/2024202.2512/11/2024189.0014/11/2024
08/11/2024214.6505/11/2024201.5008/11/2024
01/11/2024211.0031/10/2024198.6030/10/2024
25/10/2024217.7521/10/2024199.6023/10/2024
18/10/2024226.3514/10/2024215.2018/10/2024
11/10/2024230.6510/10/2024218.0008/10/2024
04/10/2024237.9530/09/2024223.4004/10/2024
27/09/2024239.8527/09/2024226.2525/09/2024
20/09/2024234.3520/09/2024223.8518/09/2024
13/09/2024234.6013/09/2024220.6010/09/2024
06/09/2024229.5003/09/2024223.0006/09/2024
30/08/2024237.9527/08/2024227.0030/08/2024
23/08/2024244.5023/08/2024216.6019/08/2024
16/08/2024230.0012/08/2024212.1016/08/2024
09/08/2024236.1506/08/2024224.6509/08/2024
02/08/2024247.0531/07/2024237.3002/08/2024
26/07/2024246.0026/07/2024235.2022/07/2024
19/07/2024253.2015/07/2024235.5519/07/2024
12/07/2024254.9009/07/2024239.0008/07/2024
05/07/2024245.6003/07/2024238.7502/07/2024
28/06/2024258.0025/06/2024239.1528/06/2024
21/06/2024256.7521/06/2024233.1518/06/2024
14/06/2024234.5514/06/2024220.0011/06/2024
07/06/2024226.4007/06/2024205.0004/06/2024
31/05/2024225.5527/05/2024216.0031/05/2024
24/05/2024229.7521/05/2024210.1521/05/2024
18/05/2024227.2518/05/2024218.1014/05/2024
10/05/2024252.7507/05/2024218.7510/05/2024
03/05/2024245.4003/05/2024233.0029/04/2024

TRADEWELL SECURITIES LIMITED
CORPORATE MEMBER OF BOMBAY STOCK EXCHANGE OF INDIA LTD  |  MEMBER ID : 3187  |  NATIONAL STOCK EXCHANGE OF INDIA LTD  |  MEMBER ID: 12835>  |  MULTI COMMODITY EXCHANGE OF INDIA LTD  |  MEMBER ID: 56265
SEGMENTS: BSE CASH  |  BSE STAR MF  |  NSE CASH  |  NSE FO  |  NSE CD  |  NSE MF
SEBI REGN NO. INZ000171936
AMFI ARN CODE: 111875
CDSL DP ID NO. : 12052700 DP SEBI REG.NO.IN-DP-CDSL-432-2007
NSE | BSE | RBI | SEBI | CDSL | MCX | AMFI | SCORES

ATTENTION INVESTORS "Prevent Unauthorised transactions in your account --> Update your mobile numbers/email IDs with us. Receive information of your transactions directly from Exchange on your mobile/email at the end of the day.......... Issued in the interest of investors". "Prevent Unauthorized Transactions in your demat account --> Update your Mobile Number with us. Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day.......... Issued in the interest of investors". "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary".

(Note : Best viewed in 1024 X 768 and above resolution also in IE 9 and above all higher versions.)

Copyright © 2015 Tradewell Securities Limited. All rights reserved.

Designed, developed and content provided by dion

SMS Registration

Submit Clear

Mobile Trading

Segment

Submit Clear

logo

Submit Clear

Investors Grievances

igtsl@tradewellmail.com

Invest By QFI

QFI's Can now invest in Indian Capital Markets Through Tradewell Securities ltd -
For details Contact
Mr K.Brahmaiah - 9246399440/040-23541258.

CLIENT LOGIN

NOTES:

FRANCHISEE LOGIN

NOTES:

INTERNET TRADING

NOTES: