Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,576.75
-492.25 (-12.10%)
At close: Feb 13, 2026
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,927.00 | 4,000.00 | 3,553.40 | 3,576.75 | 3,576.75 | -12.10% | 396,024 |
| Feb 12, 2026 | 3,957.70 | 4,082.95 | 3,884.85 | 4,069.00 | 4,069.00 | 3.45% | 57,149 |
| Feb 11, 2026 | 3,909.00 | 3,949.00 | 3,896.75 | 3,933.15 | 3,933.15 | 1.27% | 26,821 |
| Feb 10, 2026 | 3,796.05 | 3,891.50 | 3,760.00 | 3,883.80 | 3,883.80 | 2.73% | 24,514 |
| Feb 9, 2026 | 3,710.15 | 3,799.00 | 3,710.15 | 3,780.55 | 3,780.55 | 2.07% | 20,131 |
| Feb 6, 2026 | 3,560.05 | 3,711.85 | 3,474.10 | 3,703.80 | 3,703.80 | 3.60% | 29,134 |
| Feb 5, 2026 | 3,631.65 | 3,631.65 | 3,532.00 | 3,575.20 | 3,575.20 | -3.94% | 39,361 |
| Feb 4, 2026 | 3,625.10 | 3,776.80 | 3,625.10 | 3,722.00 | 3,722.00 | 2.70% | 31,428 |
| Feb 3, 2026 | 3,651.35 | 3,794.95 | 3,590.00 | 3,624.25 | 3,624.25 | 2.23% | 37,062 |
| Feb 2, 2026 | 3,464.85 | 3,583.20 | 3,411.85 | 3,545.30 | 3,545.30 | 1.66% | 30,762 |
| Feb 1, 2026 | 3,749.00 | 3,749.00 | 3,476.60 | 3,487.50 | 3,487.50 | -8.89% | 55,549 |
| Jan 30, 2026 | 4,010.00 | 4,010.00 | 3,803.15 | 3,827.85 | 3,827.85 | -6.50% | 46,230 |
| Jan 29, 2026 | 4,000.95 | 4,149.00 | 4,000.00 | 4,094.10 | 4,094.10 | 3.25% | 43,633 |
| Jan 28, 2026 | 3,880.00 | 3,983.20 | 3,880.00 | 3,965.25 | 3,965.25 | 2.55% | 7,333 |
| Jan 27, 2026 | 3,816.20 | 3,889.30 | 3,816.20 | 3,866.80 | 3,866.80 | 1.71% | 10,863 |
| Jan 23, 2026 | 3,920.00 | 3,926.80 | 3,798.55 | 3,801.95 | 3,801.95 | -1.50% | 9,002 |
| 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 |