Existing user? Sign in Start 7-day access →
Stocks · MUTHOOTMF

Muthoot Microfin share price & delivery.

Last close · 19 Oct 2026
₹167.79 -3.97%
RS rating 27
1W+1.0%1M-10.8%3M-33.8%6M-5.1%1Y+0.7%
52-week range
₹141.20-36.1% from the high₹262.77
Open in TradingView ↗

Price, volume and delivery

Candles adjusted for splits and bonuses. In the lower panel, the grey bar is the day’s volume and the coloured bar is the part that was delivered; bright green marks big-buyer days (delivered shares 3× the stock’s normal or more, with a normal-or-higher delivery %).

Muthoot Microfin stock DNA

Where Muthoot Microfin sits among the 1,422 most traded NSE stocks, on a 0–100 scale: 0 is the lowest of all of them, 100 the highest. From the last year of daily data. The first row is the RS rating used on our relative strength ranking.

Relative strength (RS rating)12-month return, latest quarter counted twice
Weak
Strong
27/100
Volatility44% a year
Calm
Wild
63/100
Daily range4.0% high to low
Tight
Wide
68/100
Opening gaps26% of days gap 1%+
Rare
Often
82/100
Delivery49% of volume delivered
Traders
Holders
54/100
Liquidity₹5.0 Cr a day
Thin
Deep
31/100
1-year return+0.7%
Laggard
Leader
58/100
Gap-ups of 1%+ (1 year)4670% filled the same day
Gap-downs of 1%+2075% filled the same day
Up days45%of the last 250 sessions
Streak1 downsessions in a row

How Muthoot Microfin usually moves

Every session of the last year by size of move. The white line is the last session.

-7.5% to -7.0%: 1 days-6.5% to -6.0%: 1 days-6.0% to -5.5%: 1 days-5.5% to -5.0%: 2 days-5.0% to -4.5%: 2 days-4.5% to -4.0%: 2 days-4.0% to -3.5%: 13 days-3.5% to -3.0%: 7 days-3.0% to -2.5%: 11 days-2.5% to -2.0%: 12 days-2.0% to -1.5%: 16 days-1.5% to -1.0%: 16 days-1.0% to -0.5%: 28 days-0.5% to +0.0%: 26 days+0.0% to +0.5%: 25 days+0.5% to +1.0%: 11 days+1.0% to +1.5%: 14 days+1.5% to +2.0%: 14 days+2.0% to +2.5%: 10 days+2.5% to +3.0%: 7 days+3.0% to +3.5%: 8 days+3.5% to +4.0%: 6 days+4.0% to +4.5%: 4 days+4.5% to +5.0%: 1 days+5.5% to +6.0%: 3 days+6.0% to +6.5%: 2 days+6.5% to +7.0%: 3 days+7.5% to +8.0%: 4 days-8%-6%-4%-2%+0%+2%+4%+6%+8%Dashed lines: a normal day, ±2.8%Last session -3.97%

Best day 21 Apr 2026 (+12.56%), worst 27 Mar 2026 (-7.32%).

Muthoot Microfin vs NIFTY 50, one year

Both start at 100. The shaded gap is how far Muthoot Microfin is ahead of or behind the market.

100Dec 25Mar 26Jun 26Sep 26Muthoot Microf +5.0%NIFTY 50 -8.6%

Delivery and big-buyer days

Delivered shares change owners for real; intraday trades don’t. Days when delivery jumps far above normal often mean large investors were buying or selling.

Delivery, last session53%99,112 shares
Average, 60 sessions49%1-year median 49%
Big-buyer days, 1 year11delivery 3× normal or more

Delivery calendar, last 12 months

Each square is a session. The brighter the green, the more shares were delivered compared with Muthoot Microfin’s normal. Hover or tap a square for the day.

MWFNovDecJanFebMarAprMayJunJulAugSepOct
Hover a square
QuietBelow normalNormalHighBig-buyer day

Latest big-buyer days

What the price did on the day and five sessions later. Past moves only.

DateDeliveredvs normalDelivery %Day5 days later
20 Jul 20265.42 L3.6×44%+5.51%+0.69%
3 Jul 20264.89 L3.3×45%+2.39%+6.23%
16 Jun 20266.30 L5.7×49%+5.68%-2.55%
1 Jun 20265.21 L4.6×61%-3.28%+3.57%
12 May 20264.18 L3.8×46%+0.86%-4.83%
11 May 20263.86 L3.7×47%-5.94%-5.91%
7 May 20265.33 L5.1×41%-2.79%-11.52%
6 May 20265.43 L5.4×41%+4.23%-12.96%

Muthoot Microfin timeline

Everything that happened to Muthoot Microfin, newest first: deals, promoter filings, results, big-buyer days, new highs and big moves.

  • July 2026
  • 20 Jul
    Big-buyer day: 5.42 L shares delivered, 3.6× normal44% of the day’s volume was delivered; the price closed +5.51%.
  • 10 Jul
    Jumped 11.9% in one sessionClosed at ₹235.26, about 4.3× a normal day’s move.
  • 3 Jul
    Big-buyer day: 4.89 L shares delivered, 3.3× normal45% of the day’s volume was delivered; the price closed +2.39%.
  • 1 Jul
    New 52-week high at ₹222.90First new high in 37 sessions.
  • June 2026
  • 16 Jun
    Big-buyer day: 6.30 L shares delivered, 5.7× normal49% of the day’s volume was delivered; the price closed +5.68%.
  • 1 Jun
    Big-buyer day: 5.21 L shares delivered, 4.6× normal61% of the day’s volume was delivered; the price closed -3.28%.
  • May 2026
  • 12 May
    Big-buyer day: 4.18 L shares delivered, 3.8× normal46% of the day’s volume was delivered; the price closed +0.86%.
  • 11 May
    Big-buyer day: 3.86 L shares delivered, 3.7× normal47% of the day’s volume was delivered; the price closed -5.94%.
  • 7 May
    Big-buyer day: 5.33 L shares delivered, 5.1× normal41% of the day’s volume was delivered; the price closed -2.79%.
  • 6 May
    Big-buyer day: 5.43 L shares delivered, 5.4× normal41% of the day’s volume was delivered; the price closed +4.23%.
  • 4 May
    Big-buyer day: 4.71 L shares delivered, 4.7× normal40% of the day’s volume was delivered; the price closed +5.79%.
  • April 2026
  • 21 Apr
    New 52-week high at ₹199.50First new high in 96 sessions.
  • 21 Apr
    Jumped 12.6% in one sessionClosed at ₹193.79, about 4.5× a normal day’s move.
  • December 2025
  • 9 Dec
    Big-buyer day: 2.37 L shares delivered, 3.6× normal52% of the day’s volume was delivered; the price closed -0.77%.
  • 1 Dec
    Big-buyer day: 1.79 L shares delivered, 3.1× normal44% of the day’s volume was delivered; the price closed -3.71%.
  • November 2025
  • 26 Nov
    New 52-week high at ₹195.98First new high in over 20 sessions.
  • October 2025
  • 14 Oct
    Big-buyer day: 2.08 L shares delivered, 3.4× normal44% of the day’s volume was delivered; the price closed -1.09%.

My notes on Muthoot Microfin

Private: saved only in this browser, never sent to us.

Questions

What is the 52-week high and low of Muthoot Microfin?
Over the last 52 weeks, Muthoot Microfin (MUTHOOTMF) traded between ₹141.20 and ₹262.77 (adjusted for splits and bonuses). The last close of ₹167.79 on 19 Oct 2026 is 36.1% below the high.
What is the delivery percentage of Muthoot Microfin?
On 19 Oct 2026, 52.9% of Muthoot Microfin’s traded shares were delivered. The 60-session average is 49.4%, and its median over the last year is 49.5%.
How volatile is Muthoot Microfin?
Muthoot Microfin’s daily moves over the last year add up to 44% annual volatility, higher than 63% of the 1,422 most traded NSE stocks. Its average day spans 4.0% from high to low.

Data from NSE’s daily files, adjusted for splits and bonuses. Past behaviour is not a forecast. This is information, not investment advice; ChartMine is not a SEBI-registered adviser.

See it live on your chart.ChartMine for TradingView.

Start 7-day access →How it works