NSE · MUTHOOTMF · stock
Muthoot Microfin Limited (MUTHOOTMF) stock price history
Every NSE trading session of Muthoot Microfin Limited from Dec 26, 2023 to Nov 13, 2026: 712 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUTHOOTMF adjusted close, 2023 to 2026
- ₹266.15
- All time high, 2023
- ₹262.77
- 52 week high, ₹134.11 low
- 712
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MUTHOOTMF key facts
- Muthoot Microfin Limited (MUTHOOTMF) closed at ₹167.43 on Nov 13, 2026 on NSE.
- MUTHOOTMF's all time high close is ₹266.15, set on Dec 26, 2023; its all time low close is ₹121.07 on Mar 17, 2025.
- MUTHOOTMF's 52 week range is ₹134.11 to ₹262.77.
- MUTHOOTMF returned +0.9% over the year to Nov 13, 2026.
- Since Dec 26, 2023 MUTHOOTMF returned -37%, -14.9% a year compounded.
- MUTHOOTMF's deepest drawdown was -54.5% from Dec 26, 2023 to Mar 17, 2025.
- DataCedar holds 712 daily sessions of MUTHOOTMF history from Dec 26, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUTHOOTMF price chart, 2023 to 2026
MUTHOOTMF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -20.6% |
| 6 months | -10.3% |
| Year to date | -1.8% |
| 1 year | +0.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 26, 2023 | -37.1% |
| Compound annual growth, 2.9 years | -14.9% |
MUTHOOTMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹266.15 on Dec 26, 2023
- All time low close
- ₹121.07 on Mar 17, 2025
- 52 week high
- ₹262.77 on Jul 27, 2026
- 52 week low
- ₹134.11 on Oct 30, 2026
- Deepest drawdown
- -54.5% from Dec 26, 2023 to Mar 17, 2025, not yet recovered
- Best single session
- +14.6% on Apr 21, 2025
- Worst single session
- -15.6% on Oct 30, 2026
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +1%
- Worst calendar year
- 2024, -30%
MUTHOOTMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 26, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹175.00 | ₹262.77 | ₹134.11 | ₹167.43 | -5.2% | 124.5M | 214 |
| 2025 | ₹175.10 | ₹199.39 | ₹120.00 | ₹176.64 | +1.1% | 78.1M | 248 |
| 2024 | ₹251.50 | ₹266.80 | ₹172.30 | ₹174.77 | -30.4% | 78.9M | 246 |
| 2023 | ₹275.30 | ₹281.00 | ₹250.40 | ₹251.15 | n/a | 15.7M | 4 |
MUTHOOTMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹167.43 | +24.1% |
| October 2026 | ₹134.88 | -24.4% |
| September 2026 | ₹178.40 | -12.5% |
| August 2026 | ₹203.84 | -17.0% |
| July 2026 | ₹245.46 | +14.5% |
| June 2026 | ₹214.37 | +19.1% |
| May 2026 | ₹179.98 | -6.4% |
| April 2026 | ₹192.38 | +32.0% |
| March 2026 | ₹145.69 | -13.7% |
| February 2026 | ₹168.91 | -5.2% |
| January 2026 | ₹178.23 | +0.9% |
| December 2025 | ₹176.64 | -9.4% |
About the MUTHOOTMF data
Daily bars. 712 sessions from Dec 26, 2023 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMUTHOOTMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MUNJALSHOW Munjal Showa Limited
- MURUDCERA Murudeshwar Ceramics Limited
- MUTHOOTCAP Muthoot Capital Services Limited
- MUTHOOTFIN Muthoot Finance Limited
- MVELECTRO MV Electrosystems Limited
- MVGJL Manoj Vaibhav Gems N Jewellers Limited
- MWL Mangalam Worldwide Limited
- MYSORPETRO Mysore Petro Chemicals Limited
Common questions
MUTHOOTMF share price history
