Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,902.20
-27.90 (-0.71%)
At close: Jan 21, 2026
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3,939.95 | 3,939.95 | 3,755.00 | 3,859.85 | 3,859.85 | -1.09% | 29,896 |
| Jan 21, 2026 | 3,930.25 | 4,027.75 | 3,897.00 | 3,902.20 | 3,902.20 | -0.71% | 23,278 |
| Jan 20, 2026 | 3,951.70 | 3,957.30 | 3,892.60 | 3,930.10 | 3,930.10 | -0.40% | 7,010 |
| Jan 19, 2026 | 3,940.00 | 3,964.00 | 3,921.75 | 3,945.75 | 3,945.75 | 0.22% | 14,783 |
| Jan 16, 2026 | 3,929.85 | 3,969.10 | 3,910.20 | 3,937.15 | 3,937.15 | -0.01% | 5,480 |
| Jan 14, 2026 | 3,945.20 | 3,953.45 | 3,888.35 | 3,937.70 | 3,937.70 | 0.28% | 11,527 |
| Jan 13, 2026 | 3,939.70 | 3,947.20 | 3,885.50 | 3,926.70 | 3,926.70 | 0.47% | 24,535 |
| Jan 12, 2026 | 3,859.55 | 3,913.85 | 3,841.85 | 3,908.20 | 3,908.20 | 2.28% | 10,835 |
| Jan 9, 2026 | 3,853.00 | 3,881.95 | 3,792.55 | 3,820.95 | 3,820.95 | -0.85% | 11,110 |
| Jan 8, 2026 | 3,959.30 | 3,959.30 | 3,805.85 | 3,853.65 | 3,853.65 | -2.70% | 38,960 |
| Jan 7, 2026 | 3,963.85 | 3,991.90 | 3,917.00 | 3,960.60 | 3,960.60 | 0.49% | 14,996 |
| Jan 6, 2026 | 3,936.75 | 3,994.75 | 3,915.95 | 3,941.40 | 3,941.40 | 0.48% | 22,772 |
| Jan 5, 2026 | 3,844.40 | 3,929.85 | 3,844.40 | 3,922.40 | 3,922.40 | 2.51% | 29,029 |
| Jan 2, 2026 | 3,848.10 | 3,883.00 | 3,796.80 | 3,826.25 | 3,826.25 | -0.31% | 49,230 |
| 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 |