open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jul 07, 2025 - 11:07AM >>   ABB 5827.55 [ -0.60 ]ACC 1949 [ -0.77 ]AMBUJA CEM 587.95 [ -1.14 ]ASIAN PAINTS 2458.4 [ 1.39 ]AXIS BANK 1175.35 [ -0.19 ]BAJAJ AUTO 8470 [ 0.46 ]BANKOFBARODA 244.35 [ 1.50 ]BHARTI AIRTE 2020.25 [ 0.14 ]BHEL 257.45 [ -1.04 ]BPCL 349.25 [ 0.85 ]BRITANIAINDS 5809 [ 0.70 ]CIPLA 1515.4 [ 0.13 ]COAL INDIA 385.4 [ -0.17 ]COLGATEPALMO 2479.95 [ 1.35 ]DABUR INDIA 515 [ 3.99 ]DLF 835.9 [ -0.01 ]DRREDDYSLAB 1308.45 [ 0.26 ]GAIL 195.25 [ 0.98 ]GRASIM INDS 2793.35 [ -0.47 ]HCLTECHNOLOG 1711.1 [ -0.83 ]HDFC BANK 1991.7 [ 0.12 ]HEROMOTOCORP 4327 [ -0.44 ]HIND.UNILEV 2394 [ 2.32 ]HINDALCO 692.65 [ -0.96 ]ICICI BANK 1434.7 [ -0.55 ]INDIANHOTELS 742.3 [ -0.64 ]INDUSINDBANK 862.35 [ 0.72 ]INFOSYS 1636 [ -0.26 ]ITC LTD 416.25 [ 0.90 ]JINDALSTLPOW 954.85 [ 0.21 ]KOTAK BANK 2139.6 [ 0.53 ]L&T 3589.5 [ -0.12 ]LUPIN 1986.9 [ 0.51 ]MAH&MAH 3167 [ 0.17 ]MARUTI SUZUK 12526.15 [ -0.97 ]MTNL 50.06 [ -0.38 ]NESTLE 2402.9 [ 0.45 ]NIIT 127.95 [ -0.97 ]NMDC 68.44 [ -0.52 ]NTPC 338.05 [ 0.76 ]ONGC 244.45 [ -0.35 ]PNB 112.5 [ 1.49 ]POWER GRID 296.25 [ 0.73 ]RIL 1538.35 [ 0.72 ]SBI 811.45 [ -0.05 ]SESA GOA 455.8 [ -0.66 ]SHIPPINGCORP 228.7 [ 3.32 ]SUNPHRMINDS 1673.8 [ -0.17 ]TATA CHEM 935 [ -0.43 ]TATA GLOBAL 1099 [ 0.86 ]TATA MOTORS 686.8 [ -0.31 ]TATA STEEL 162.5 [ -0.31 ]TATAPOWERCOM 402.5 [ 0.39 ]TCS 3419.6 [ -0.04 ]TECH MAHINDR 1634.65 [ -1.23 ]ULTRATECHCEM 12372 [ -1.07 ]UNITED SPIRI 1384 [ 0.41 ]WIPRO 269.1 [ -0.35 ]ZEETELEFILMS 145 [ -1.49 ] BSE NSE
Muthoot Microfin Ltd. Change Name
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 544055ISIN: INE046W01019INDUSTRY: Micro Finance Institutions

BSE   ` 151.85   Open: 156.30   Today's Range 151.75
156.55
-2.10 ( -1.38 %) Prev Close: 153.95 52 Week Range 118.65
254.90
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 254.90 09/07/2024 118.65 07/04/2025
NSE 254.50 09/07/2024 119.25 18/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
04/07/2025155.4504/07/2025140.0002/07/2025
27/06/2025143.6527/06/2025125.2023/06/2025
20/06/2025135.1016/06/2025125.0020/06/2025
13/06/2025140.9012/06/2025128.0509/06/2025
06/06/2025133.0002/06/2025126.2502/06/2025
30/05/2025134.2026/05/2025124.2529/05/2025
23/05/2025132.0019/05/2025128.2520/05/2025
16/05/2025133.8012/05/2025129.0513/05/2025
09/05/2025154.4005/05/2025126.3509/05/2025
02/05/2025154.8029/04/2025142.6030/04/2025
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
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & 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.
Attention 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."
Attention Investors : "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 remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion