Skip to main content
logo
Muthoot Finance Limited (BOM:533398)
India flag India · Delayed Price · Currency is INR
2,616.30
-19.45 (-0.74%)
At close: Aug 8, 2025

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252,662.702,662.702,634.302,651.952,651.95-0.04%2,007
Jul 15, 20252,632.252,674.952,632.252,653.102,653.10-0.47%3,995
Jul 14, 20252,640.052,681.202,618.352,665.552,665.550.97%32,228
Jul 11, 20252,658.952,658.952,590.052,639.852,639.85-0.16%9,093
Jul 10, 20252,620.052,655.802,620.052,644.152,644.15-3,067
Jul 9, 20252,652.652,663.002,628.302,644.102,644.10-0.32%6,413
Jul 8, 20252,659.652,669.002,629.152,652.652,652.65-0.26%16,721
Jul 7, 20252,660.452,691.902,646.602,659.652,659.65-0.14%15,403
Jul 4, 20252,637.052,667.952,616.902,663.402,663.401.21%8,225
Jul 3, 20252,659.952,659.952,618.052,631.652,631.650.29%4,013
Jul 2, 20252,662.602,662.602,605.902,623.952,623.95-0.71%10,930
Jul 1, 20252,604.102,646.252,586.252,642.702,642.700.67%12,893
Jun 30, 20252,588.302,657.452,569.302,625.152,625.152.17%10,612
Jun 27, 20252,595.002,595.002,515.802,569.302,569.30-0.57%18,924
Jun 26, 20252,574.002,593.402,544.202,584.102,584.100.28%13,612
Jun 25, 20252,580.252,589.002,535.002,576.852,576.850.40%13,085
Jun 24, 20252,611.252,634.302,530.552,566.652,566.65-1.35%24,646
Jun 23, 20252,580.002,614.702,578.202,601.902,601.90-0.17%5,823
Jun 20, 20252,615.352,636.902,580.152,606.252,606.25-1.11%10,361
Jun 19, 20252,634.002,670.152,625.752,635.602,635.600.11%13,245
Jun 18, 20252,639.952,651.002,624.102,632.602,632.60-0.56%9,730
Jun 17, 20252,627.952,651.302,593.052,647.302,647.300.55%10,596
Jun 16, 20252,600.052,645.002,598.052,632.802,632.801.26%28,426
Jun 13, 20252,524.102,607.002,508.952,600.002,600.001.87%26,445
Jun 12, 20252,541.502,598.802,533.152,552.202,552.200.51%40,990
Jun 11, 20252,553.052,564.952,521.252,539.152,539.15-0.57%20,832
Jun 10, 20252,542.952,570.652,526.852,553.752,553.750.54%34,772
Jun 9, 20252,479.702,547.652,468.102,540.052,540.053.82%75,076
Jun 6, 20252,303.202,470.252,284.852,446.702,446.706.70%118,798
Jun 5, 20252,289.802,306.002,268.002,293.052,293.050.82%35,810
Jun 4, 20252,220.052,289.702,220.052,274.402,274.401.85%39,246
Jun 3, 20252,212.952,249.052,210.952,233.152,233.150.55%26,169
Jun 2, 20252,215.152,228.952,188.702,220.902,220.900.21%44,234