Skip to main content
logo
Muthoot Finance Limited (BOM:533398)
India flag India · Delayed Price · Currency is INR
3,015.20
-37.70 (-1.23%)
At close: Sep 26, 2025

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,042.053,071.003,001.003,015.203,015.20-1.23%15,187
Sep 25, 20253,080.203,080.253,039.003,052.903,052.90-1.14%6,058
Sep 24, 20253,055.003,100.553,048.003,088.003,088.000.91%16,311
Sep 23, 20253,082.253,082.253,029.853,060.303,060.300.40%23,031
Sep 22, 20252,939.453,060.802,939.453,048.153,048.153.99%17,872
Sep 19, 20252,974.402,985.852,920.002,931.252,931.25-0.86%12,098
Sep 18, 20252,945.852,961.202,914.802,956.702,956.700.56%4,941
Sep 17, 20252,988.002,989.452,932.902,940.252,940.25-1.60%16,289
Sep 16, 20252,940.352,996.102,940.352,988.202,988.201.74%15,677
Sep 15, 20252,958.802,958.802,907.502,937.152,937.150.38%5,628
Sep 12, 20252,885.652,928.952,882.052,926.102,926.101.72%4,435
Sep 11, 20252,879.652,919.202,870.652,876.752,876.75-0.77%13,763
Sep 10, 20252,945.302,954.252,878.602,899.152,899.15-1.45%22,767
Sep 9, 20252,910.102,945.002,910.102,941.902,941.901.42%10,459
Sep 8, 20252,838.002,931.002,838.002,900.602,900.602.21%32,963
Sep 5, 20252,839.002,875.352,827.602,837.902,837.900.40%34,935
Sep 4, 20252,795.002,834.402,788.252,826.652,826.651.43%19,515
Sep 3, 20252,708.002,800.002,708.002,786.702,786.703.26%26,676
Sep 2, 20252,711.652,768.052,687.702,698.602,698.60-0.44%13,720
Sep 1, 20252,679.152,724.652,649.402,710.602,710.602.83%13,791
Aug 29, 20252,691.052,691.052,603.302,636.052,636.05-0.35%19,090
Aug 28, 20252,668.952,693.852,637.602,645.202,645.20-1.12%7,056
Aug 26, 20252,683.402,699.002,660.502,675.102,675.10-0.68%2,956
Aug 25, 20252,713.952,716.352,682.452,693.352,693.350.60%5,501
Aug 22, 20252,675.552,695.652,669.902,677.402,677.400.15%5,068
Aug 21, 20252,684.052,700.402,660.002,673.302,673.30-0.40%12,713
Aug 20, 20252,759.952,759.952,658.002,684.002,684.00-2.31%29,315
Aug 19, 20252,768.302,792.252,732.002,747.452,747.45-0.77%19,795
Aug 18, 20252,800.052,800.102,756.002,768.652,768.650.40%45,926
Aug 14, 20252,720.002,799.002,671.902,757.552,757.559.83%598,790
Aug 13, 20252,515.102,547.552,478.002,510.752,510.75-1.03%14,125
Aug 12, 20252,600.152,600.152,512.002,536.802,536.80-1.89%7,054
Aug 11, 20252,607.902,623.452,561.402,585.552,585.55-1.18%3,711
Aug 8, 20252,640.002,664.302,592.152,616.302,616.30-0.74%6,346
Aug 7, 20252,613.002,651.402,595.602,635.752,635.750.47%5,081
Aug 6, 20252,640.902,654.702,615.602,623.402,623.40-0.64%3,531
Aug 5, 20252,664.702,666.002,615.352,640.302,640.30-0.98%3,823
Aug 4, 20252,585.452,670.002,560.602,666.402,666.402.87%3,446
Aug 1, 20252,617.652,625.752,584.702,592.102,592.10-0.79%8,275
Jul 31, 20252,581.752,637.302,581.752,612.702,612.70-0.76%6,132
Jul 30, 20252,620.052,637.202,588.052,632.652,632.650.57%9,133
Jul 29, 20252,645.002,645.002,581.852,617.602,617.60-1.01%5,760
Jul 28, 20252,660.402,684.552,620.002,644.302,644.30-0.61%3,248
Jul 25, 20252,662.552,693.352,643.552,660.402,660.40-0.04%5,828
Jul 24, 20252,699.952,717.002,643.302,661.452,661.45-1.08%10,335
Jul 23, 20252,690.002,695.002,659.802,690.452,690.450.65%4,527
Jul 22, 20252,683.502,696.952,651.052,673.052,673.05-0.39%6,151
Jul 21, 20252,659.502,702.052,647.152,683.502,683.500.90%5,677
Jul 18, 20252,659.002,673.402,642.002,659.502,659.500.03%3,292
Jul 17, 20252,635.902,662.802,627.552,658.752,658.750.26%7,013