Skip to main content
logo
Muthoot Finance Limited (BOM:533398)
India flag India · Delayed Price · Currency is INR
2,655.05
-33.50 (-1.25%)
At close: Oct 7, 2026

BOM:533398 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,688.602,693.552,639.002,655.052,655.05-1.25%22,430
Oct 6, 20262,709.402,716.402,680.002,688.552,688.55-1.23%25,355
Oct 5, 20262,710.002,748.452,700.702,722.002,722.000.79%143,337
Oct 1, 20262,730.352,765.002,677.502,700.702,700.70-1.56%28,576
Sep 30, 20262,750.052,783.052,742.202,743.602,743.60-0.20%23,631
Sep 29, 20262,750.002,762.252,706.352,749.002,749.00-0.61%40,172
Sep 28, 20262,797.902,806.002,757.502,766.002,766.00-2.12%27,061
Sep 25, 20262,832.802,840.002,807.102,826.002,826.00-0.32%13,664
Sep 24, 20262,840.002,850.752,810.002,835.002,835.00-0.65%9,305
Sep 23, 20262,825.552,855.602,814.502,853.502,853.501.01%9,190
Sep 22, 20262,859.902,872.602,822.752,825.002,825.00-1.22%19,712
Sep 21, 20262,829.652,874.602,814.652,860.002,860.000.70%9,126
Sep 18, 20262,774.852,851.352,774.852,840.002,840.002.45%38,943
Sep 17, 20262,765.552,788.702,740.002,772.002,772.000.20%29,406
Sep 16, 20262,722.102,805.002,722.102,766.502,766.501.32%38,963
Sep 15, 20262,783.252,790.852,730.402,730.402,730.40-2.29%29,906
Sep 11, 20262,781.252,815.002,729.152,794.402,794.40-1.61%37,698
Sep 10, 20262,810.752,852.602,808.002,840.002,840.000.71%30,710
Sep 9, 20262,859.952,874.952,797.702,820.002,820.00-2.65%42,787
Sep 8, 20262,891.902,897.752,869.652,896.702,896.700.41%23,929
Sep 7, 20262,898.202,920.002,872.002,885.002,885.00-1.20%53,819
Sep 4, 20262,965.002,981.502,913.852,920.002,920.00-0.51%46,331
Sep 3, 20262,992.552,992.552,933.902,935.002,935.00-0.02%36,056
Sep 2, 20262,870.002,935.452,843.052,935.452,935.451.05%135,294
Sep 1, 20262,990.303,007.502,889.102,905.002,905.00-2.84%59,655
Aug 31, 20263,020.403,044.602,983.502,990.002,990.00-3.49%86,731
Aug 28, 20263,095.003,107.353,064.253,098.003,098.000.36%30,518
Aug 27, 20263,201.953,244.153,061.203,087.003,087.00-3.59%52,039
Aug 26, 20263,192.103,228.003,151.503,202.003,202.00-0.33%88,908
Aug 25, 20263,217.203,228.003,168.003,212.503,212.500.55%62,543
Aug 24, 20263,030.053,205.603,030.053,195.003,195.005.45%216,862
Aug 21, 20263,000.103,054.852,996.003,030.003,030.001.95%129,604
Aug 20, 20262,905.002,997.302,905.002,972.002,972.003.95%184,168
Aug 19, 20262,866.002,889.902,845.002,859.202,859.20-1.21%27,054
Aug 18, 20262,899.652,927.852,874.952,894.202,894.200.15%61,926
Aug 17, 20262,826.002,918.902,826.002,890.002,890.001.58%48,266
Aug 14, 20262,879.952,879.952,842.002,845.002,845.00-0.90%68,368
Aug 13, 20262,877.652,904.302,867.002,870.952,870.95-1.00%90,810
Aug 12, 20262,928.802,930.502,869.252,900.002,900.00-0.85%39,965
Aug 11, 20262,906.852,962.052,906.852,925.002,925.000.31%56,004
Aug 10, 20262,914.402,936.952,887.002,916.002,916.001.03%33,786
Aug 7, 20262,900.752,913.402,872.802,886.402,886.40-0.12%27,856
Aug 6, 20262,926.052,959.002,881.902,890.002,890.00-0.34%90,707
Aug 5, 20262,890.052,952.902,890.002,900.002,900.000.87%130,259
Aug 4, 20262,902.802,906.302,870.152,875.002,875.00-0.52%127,382
Aug 3, 20262,852.002,950.602,767.002,890.002,890.00-7.37%645,113
Jul 31, 20263,020.453,144.603,015.003,120.103,120.103.71%61,492
Jul 30, 20263,043.853,043.852,995.203,008.553,008.55-0.29%19,990
Jul 29, 20262,999.403,044.952,994.003,017.153,017.150.13%140,514
Jul 28, 20263,015.903,030.002,969.003,013.103,013.10-0.46%121,354