Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,800.40
+67.95 (1.82%)
At close: Dec 30, 2025
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,811.00 | 3,844.95 | 3,769.20 | 3,838.30 | 3,838.30 | 0.64% | 11,526 |
| Dec 31, 2025 | 3,800.00 | 3,860.00 | 3,779.25 | 3,813.85 | 3,813.85 | 0.35% | 14,929 |
| Dec 30, 2025 | 3,700.05 | 3,818.05 | 3,699.55 | 3,800.40 | 3,800.40 | 1.82% | 10,833 |
| Dec 29, 2025 | 3,830.70 | 3,830.70 | 3,725.25 | 3,732.45 | 3,732.45 | -1.68% | 7,393 |
| Dec 26, 2025 | 3,811.05 | 3,845.70 | 3,785.75 | 3,796.40 | 3,796.40 | -0.24% | 16,123 |
| Dec 24, 2025 | 3,825.00 | 3,889.00 | 3,789.70 | 3,805.60 | 3,805.60 | -0.04% | 19,759 |
| Dec 23, 2025 | 3,800.00 | 3,818.70 | 3,773.50 | 3,807.30 | 3,807.30 | 0.47% | 40,549 |
| Dec 22, 2025 | 3,781.55 | 3,799.00 | 3,748.00 | 3,789.35 | 3,789.35 | 0.21% | 10,142 |
| Dec 19, 2025 | 3,747.50 | 3,787.80 | 3,720.45 | 3,781.55 | 3,781.55 | 0.91% | 5,580 |
| Dec 18, 2025 | 3,801.70 | 3,801.70 | 3,725.55 | 3,747.50 | 3,747.50 | -0.42% | 3,110 |
| Dec 17, 2025 | 3,868.75 | 3,868.75 | 3,757.85 | 3,763.35 | 3,763.35 | -2.13% | 7,857 |
| Dec 16, 2025 | 3,856.60 | 3,856.60 | 3,818.90 | 3,845.45 | 3,845.45 | -0.30% | 7,301 |
| Dec 15, 2025 | 3,858.60 | 3,869.45 | 3,807.05 | 3,857.10 | 3,857.10 | 0.56% | 6,497 |
| Dec 12, 2025 | 3,770.00 | 3,847.95 | 3,752.65 | 3,835.75 | 3,835.75 | 2.75% | 10,766 |
| Dec 11, 2025 | 3,790.45 | 3,790.45 | 3,725.45 | 3,733.00 | 3,733.00 | -0.32% | 4,890 |
| Dec 10, 2025 | 3,761.05 | 3,791.65 | 3,736.35 | 3,744.95 | 3,744.95 | 0.10% | 12,438 |
| Dec 9, 2025 | 3,764.95 | 3,768.70 | 3,713.95 | 3,741.20 | 3,741.20 | -0.90% | 22,868 |
| Dec 8, 2025 | 3,809.95 | 3,817.90 | 3,752.20 | 3,775.00 | 3,775.00 | -0.67% | 11,648 |
| Dec 5, 2025 | 3,703.30 | 3,806.00 | 3,703.30 | 3,800.60 | 3,800.60 | 2.68% | 7,946 |
| Dec 4, 2025 | 3,783.35 | 3,783.35 | 3,689.00 | 3,701.45 | 3,701.45 | -1.63% | 3,559 |
| Dec 3, 2025 | 3,795.00 | 3,795.00 | 3,709.05 | 3,762.75 | 3,762.75 | -0.48% | 12,684 |
| Dec 2, 2025 | 3,829.75 | 3,829.75 | 3,766.00 | 3,780.85 | 3,780.85 | -0.80% | 17,430 |
| Dec 1, 2025 | 3,797.80 | 3,830.00 | 3,771.60 | 3,811.20 | 3,811.20 | 1.82% | 11,030 |
| Nov 28, 2025 | 3,788.20 | 3,788.20 | 3,733.20 | 3,743.05 | 3,743.05 | -0.44% | 5,664 |
| Nov 27, 2025 | 3,739.55 | 3,774.80 | 3,727.00 | 3,759.50 | 3,759.50 | 0.91% | 15,949 |
| Nov 26, 2025 | 3,718.70 | 3,733.00 | 3,690.90 | 3,725.60 | 3,725.60 | 1.19% | 13,801 |
| Nov 25, 2025 | 3,808.95 | 3,808.95 | 3,627.10 | 3,681.85 | 3,681.85 | 1.95% | 10,482 |
| Nov 24, 2025 | 3,620.75 | 3,650.00 | 3,599.10 | 3,611.35 | 3,611.35 | -0.67% | 6,153 |
| Nov 21, 2025 | 3,676.75 | 3,697.45 | 3,631.20 | 3,635.55 | 3,635.55 | -1.74% | 12,622 |
| Nov 20, 2025 | 3,719.55 | 3,725.00 | 3,692.20 | 3,699.85 | 3,699.85 | 0.01% | 6,981 |
| Nov 19, 2025 | 3,684.85 | 3,708.00 | 3,679.90 | 3,699.45 | 3,699.45 | 0.12% | 7,032 |
| Nov 18, 2025 | 3,749.85 | 3,749.85 | 3,681.55 | 3,695.10 | 3,695.10 | -1.76% | 22,843 |
| Nov 17, 2025 | 3,735.95 | 3,769.70 | 3,699.05 | 3,761.30 | 3,761.30 | 0.92% | 43,394 |
| Nov 14, 2025 | 3,617.15 | 3,752.90 | 3,583.40 | 3,726.85 | 3,726.85 | 9.90% | 233,028 |
| Nov 13, 2025 | 3,311.70 | 3,406.35 | 3,306.85 | 3,391.20 | 3,391.20 | 2.00% | 14,883 |
| Nov 12, 2025 | 3,371.10 | 3,386.90 | 3,306.95 | 3,324.60 | 3,324.60 | -1.87% | 11,313 |
| Nov 11, 2025 | 3,349.55 | 3,398.00 | 3,318.00 | 3,387.90 | 3,387.90 | 1.74% | 27,562 |
| Nov 10, 2025 | 3,230.50 | 3,335.00 | 3,219.15 | 3,329.85 | 3,329.85 | 3.09% | 24,896 |
| Nov 7, 2025 | 3,111.20 | 3,235.05 | 3,111.20 | 3,230.05 | 3,230.05 | 1.53% | 7,952 |
| Nov 6, 2025 | 3,171.75 | 3,229.00 | 3,166.20 | 3,181.25 | 3,181.25 | -0.29% | 16,035 |
| Nov 4, 2025 | 3,192.90 | 3,207.00 | 3,166.00 | 3,190.65 | 3,190.65 | 0.02% | 3,769 |
| Nov 3, 2025 | 3,196.75 | 3,218.00 | 3,172.05 | 3,190.15 | 3,190.15 | 0.58% | 5,044 |
| Oct 31, 2025 | 3,183.10 | 3,245.00 | 3,160.35 | 3,171.85 | 3,171.85 | -0.64% | 25,845 |
| Oct 30, 2025 | 3,150.25 | 3,197.30 | 3,144.75 | 3,192.35 | 3,192.35 | 0.24% | 11,261 |
| Oct 29, 2025 | 3,178.55 | 3,191.00 | 3,144.00 | 3,184.65 | 3,184.65 | 0.12% | 4,814 |
| Oct 28, 2025 | 3,113.25 | 3,229.80 | 3,099.55 | 3,180.95 | 3,180.95 | 0.94% | 49,524 |
| Oct 27, 2025 | 3,163.00 | 3,186.90 | 3,129.75 | 3,151.30 | 3,151.30 | -0.36% | 6,287 |
| Oct 24, 2025 | 3,184.25 | 3,237.15 | 3,146.80 | 3,162.75 | 3,162.75 | -0.67% | 20,772 |
| Oct 23, 2025 | 3,264.95 | 3,264.95 | 3,108.00 | 3,183.95 | 3,183.95 | -2.75% | 34,368 |
| Oct 21, 2025 | 3,320.25 | 3,321.65 | 3,265.00 | 3,274.00 | 3,274.00 | -1.39% | 7,234 |