Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,171.85
-20.50 (-0.64%)
At close: Oct 31, 2025
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 3,332.00 | 3,342.95 | 3,282.40 | 3,320.30 | 3,320.30 | -0.38% | 6,222 |
| Oct 17, 2025 | 3,359.85 | 3,377.00 | 3,279.45 | 3,332.80 | 3,332.80 | 1.97% | 21,315 |
| Oct 16, 2025 | 3,279.85 | 3,279.85 | 3,253.60 | 3,268.30 | 3,268.30 | 0.23% | 10,096 |
| Oct 15, 2025 | 3,233.70 | 3,275.85 | 3,233.70 | 3,260.75 | 3,260.75 | 1.34% | 10,823 |
| Oct 14, 2025 | 3,230.05 | 3,285.00 | 3,208.35 | 3,217.60 | 3,217.60 | 0.12% | 20,422 |
| Oct 13, 2025 | 3,140.20 | 3,218.00 | 3,140.00 | 3,213.90 | 3,213.90 | 1.77% | 20,292 |
| Oct 10, 2025 | 3,225.05 | 3,235.40 | 3,151.30 | 3,157.90 | 3,157.90 | -2.89% | 29,062 |
| Oct 9, 2025 | 3,283.65 | 3,283.65 | 3,234.45 | 3,251.95 | 3,251.95 | -0.34% | 7,224 |
| Oct 8, 2025 | 3,250.00 | 3,273.80 | 3,221.00 | 3,262.90 | 3,262.90 | 0.57% | 17,612 |
| Oct 7, 2025 | 3,225.00 | 3,257.60 | 3,210.10 | 3,244.50 | 3,244.50 | 0.54% | 8,477 |
| Oct 6, 2025 | 3,155.20 | 3,235.80 | 3,152.25 | 3,227.00 | 3,227.00 | 1.80% | 18,013 |
| Oct 3, 2025 | 3,163.85 | 3,175.40 | 3,103.90 | 3,169.85 | 3,169.85 | 0.82% | 10,605 |
| Oct 1, 2025 | 3,076.20 | 3,148.85 | 3,076.00 | 3,143.95 | 3,143.95 | 2.22% | 9,741 |
| Sep 30, 2025 | 3,114.95 | 3,119.85 | 3,054.40 | 3,075.75 | 3,075.75 | 0.32% | 25,587 |
| Sep 29, 2025 | 3,015.35 | 3,076.60 | 3,013.55 | 3,065.95 | 3,065.95 | 1.68% | 9,719 |
| Sep 26, 2025 | 3,042.05 | 3,071.00 | 3,001.00 | 3,015.20 | 3,015.20 | -1.23% | 15,187 |
| Sep 25, 2025 | 3,080.20 | 3,080.25 | 3,039.00 | 3,052.90 | 3,052.90 | -1.14% | 6,058 |
| Sep 24, 2025 | 3,055.00 | 3,100.55 | 3,048.00 | 3,088.00 | 3,088.00 | 0.91% | 16,311 |
| Sep 23, 2025 | 3,082.25 | 3,082.25 | 3,029.85 | 3,060.30 | 3,060.30 | 0.40% | 23,031 |
| Sep 22, 2025 | 2,939.45 | 3,060.80 | 2,939.45 | 3,048.15 | 3,048.15 | 3.99% | 17,872 |
| Sep 19, 2025 | 2,974.40 | 2,985.85 | 2,920.00 | 2,931.25 | 2,931.25 | -0.86% | 12,098 |
| Sep 18, 2025 | 2,945.85 | 2,961.20 | 2,914.80 | 2,956.70 | 2,956.70 | 0.56% | 4,941 |
| Sep 17, 2025 | 2,988.00 | 2,989.45 | 2,932.90 | 2,940.25 | 2,940.25 | -1.60% | 16,289 |
| Sep 16, 2025 | 2,940.35 | 2,996.10 | 2,940.35 | 2,988.20 | 2,988.20 | 1.74% | 15,677 |
| Sep 15, 2025 | 2,958.80 | 2,958.80 | 2,907.50 | 2,937.15 | 2,937.15 | 0.38% | 5,628 |
| Sep 12, 2025 | 2,885.65 | 2,928.95 | 2,882.05 | 2,926.10 | 2,926.10 | 1.72% | 4,435 |
| Sep 11, 2025 | 2,879.65 | 2,919.20 | 2,870.65 | 2,876.75 | 2,876.75 | -0.77% | 13,763 |
| Sep 10, 2025 | 2,945.30 | 2,954.25 | 2,878.60 | 2,899.15 | 2,899.15 | -1.45% | 22,767 |
| Sep 9, 2025 | 2,910.10 | 2,945.00 | 2,910.10 | 2,941.90 | 2,941.90 | 1.42% | 10,459 |
| Sep 8, 2025 | 2,838.00 | 2,931.00 | 2,838.00 | 2,900.60 | 2,900.60 | 2.21% | 32,963 |
| Sep 5, 2025 | 2,839.00 | 2,875.35 | 2,827.60 | 2,837.90 | 2,837.90 | 0.40% | 34,935 |
| Sep 4, 2025 | 2,795.00 | 2,834.40 | 2,788.25 | 2,826.65 | 2,826.65 | 1.43% | 19,515 |
| Sep 3, 2025 | 2,708.00 | 2,800.00 | 2,708.00 | 2,786.70 | 2,786.70 | 3.26% | 26,676 |
| Sep 2, 2025 | 2,711.65 | 2,768.05 | 2,687.70 | 2,698.60 | 2,698.60 | -0.44% | 13,720 |
| Sep 1, 2025 | 2,679.15 | 2,724.65 | 2,649.40 | 2,710.60 | 2,710.60 | 2.83% | 13,791 |
| Aug 29, 2025 | 2,691.05 | 2,691.05 | 2,603.30 | 2,636.05 | 2,636.05 | -0.35% | 19,090 |
| Aug 28, 2025 | 2,668.95 | 2,693.85 | 2,637.60 | 2,645.20 | 2,645.20 | -1.12% | 7,056 |
| Aug 26, 2025 | 2,683.40 | 2,699.00 | 2,660.50 | 2,675.10 | 2,675.10 | -0.68% | 2,956 |
| Aug 25, 2025 | 2,713.95 | 2,716.35 | 2,682.45 | 2,693.35 | 2,693.35 | 0.60% | 5,501 |
| Aug 22, 2025 | 2,675.55 | 2,695.65 | 2,669.90 | 2,677.40 | 2,677.40 | 0.15% | 5,068 |
| Aug 21, 2025 | 2,684.05 | 2,700.40 | 2,660.00 | 2,673.30 | 2,673.30 | -0.40% | 12,713 |
| Aug 20, 2025 | 2,759.95 | 2,759.95 | 2,658.00 | 2,684.00 | 2,684.00 | -2.31% | 29,315 |