Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,276.70
-42.80 (-1.29%)
At close: Mar 27, 2026
BOM:533398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,298.55 | 3,341.90 | 3,199.65 | 3,276.70 | 3,276.70 | -1.29% | 103,154 |
| Mar 25, 2026 | 3,239.90 | 3,333.00 | 3,205.70 | 3,319.50 | 3,319.50 | 5.21% | 27,587 |
| Mar 24, 2026 | 3,139.80 | 3,165.85 | 3,047.85 | 3,155.00 | 3,155.00 | 1.31% | 62,872 |
| Mar 23, 2026 | 3,170.80 | 3,217.45 | 3,041.60 | 3,114.10 | 3,114.10 | -6.11% | 98,192 |
| Mar 20, 2026 | 3,300.00 | 3,325.45 | 3,258.00 | 3,316.65 | 3,316.65 | 0.31% | 21,607 |
| Mar 19, 2026 | 3,375.00 | 3,396.00 | 3,272.50 | 3,306.40 | 3,306.40 | -3.68% | 18,847 |
| Mar 18, 2026 | 3,449.95 | 3,489.00 | 3,400.00 | 3,432.85 | 3,432.85 | 0.36% | 27,118 |
| Mar 17, 2026 | 3,365.75 | 3,430.00 | 3,340.00 | 3,420.65 | 3,420.65 | 1.82% | 16,474 |
| Mar 16, 2026 | 3,331.95 | 3,370.00 | 3,282.05 | 3,359.65 | 3,359.65 | 0.80% | 43,813 |
| Mar 13, 2026 | 3,243.45 | 3,354.95 | 3,207.05 | 3,332.95 | 3,332.95 | 2.69% | 68,893 |
| Mar 12, 2026 | 3,153.00 | 3,251.65 | 3,120.00 | 3,245.70 | 3,245.70 | 2.63% | 14,077 |
| Mar 11, 2026 | 3,291.00 | 3,297.20 | 3,156.45 | 3,162.50 | 3,162.50 | -3.71% | 28,893 |
| Mar 10, 2026 | 3,271.80 | 3,307.20 | 3,255.00 | 3,284.35 | 3,284.35 | 1.48% | 8,442 |
| Mar 9, 2026 | 3,131.00 | 3,265.00 | 3,100.00 | 3,236.55 | 3,236.55 | -0.05% | 54,873 |
| Mar 6, 2026 | 3,305.40 | 3,326.00 | 3,232.00 | 3,238.10 | 3,238.10 | -2.04% | 10,434 |
| Mar 5, 2026 | 3,379.40 | 3,379.40 | 3,240.20 | 3,305.40 | 3,305.40 | -0.98% | 23,973 |
| Mar 4, 2026 | 3,449.95 | 3,449.95 | 3,328.90 | 3,338.10 | 3,338.10 | -3.82% | 26,653 |
| Mar 2, 2026 | 3,325.35 | 3,485.00 | 3,325.35 | 3,470.85 | 3,470.85 | 3.51% | 44,287 |
| Feb 27, 2026 | 3,434.95 | 3,441.30 | 3,333.45 | 3,353.25 | 3,353.25 | -2.47% | 55,523 |
| Feb 26, 2026 | 3,505.00 | 3,505.00 | 3,398.25 | 3,438.15 | 3,438.15 | -1.89% | 22,121 |
| Feb 25, 2026 | 3,507.55 | 3,523.60 | 3,466.30 | 3,504.30 | 3,504.30 | 0.19% | 25,124 |
| Feb 24, 2026 | 3,473.80 | 3,505.00 | 3,444.00 | 3,497.55 | 3,497.55 | 0.69% | 20,111 |
| Feb 23, 2026 | 3,505.10 | 3,540.00 | 3,445.10 | 3,473.70 | 3,473.70 | 0.36% | 50,375 |
| Feb 20, 2026 | 3,411.20 | 3,470.00 | 3,365.35 | 3,461.40 | 3,461.40 | 1.57% | 21,964 |
| Feb 19, 2026 | 3,457.00 | 3,495.15 | 3,389.00 | 3,407.90 | 3,407.90 | -1.41% | 20,234 |
| Feb 18, 2026 | 3,494.30 | 3,529.00 | 3,444.75 | 3,456.55 | 3,456.55 | -1.15% | 52,597 |
| Feb 17, 2026 | 3,497.75 | 3,533.20 | 3,440.25 | 3,496.90 | 3,496.90 | -0.02% | 28,682 |
| Feb 16, 2026 | 3,576.75 | 3,576.80 | 3,450.00 | 3,497.75 | 3,497.75 | -2.21% | 60,407 |
| 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 |