Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,120.10
+111.55 (3.71%)
At close: Jul 31, 2026
BOM:533398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,020.45 | 3,144.60 | 3,015.00 | 3,120.10 | 3,120.10 | 3.71% | 61,492 |
| Jul 30, 2026 | 3,043.85 | 3,043.85 | 2,995.20 | 3,008.55 | 3,008.55 | -0.29% | 19,990 |
| Jul 29, 2026 | 2,999.40 | 3,044.95 | 2,994.00 | 3,017.15 | 3,017.15 | 0.13% | 140,514 |
| Jul 28, 2026 | 3,015.90 | 3,030.00 | 2,969.00 | 3,013.10 | 3,013.10 | -0.46% | 121,354 |
| Jul 27, 2026 | 3,045.20 | 3,062.85 | 3,023.00 | 3,026.90 | 3,026.90 | 1.37% | 20,248 |
| Jul 24, 2026 | 2,985.00 | 2,999.50 | 2,925.10 | 2,986.10 | 2,986.10 | -0.79% | 29,821 |
| Jul 23, 2026 | 3,018.25 | 3,085.00 | 3,005.55 | 3,009.95 | 3,009.95 | -0.86% | 19,380 |
| Jul 22, 2026 | 3,139.30 | 3,139.30 | 3,030.00 | 3,036.15 | 3,036.15 | -1.38% | 31,429 |
| Jul 21, 2026 | 2,995.00 | 3,108.65 | 2,984.00 | 3,078.50 | 3,078.50 | 3.14% | 72,659 |
| Jul 20, 2026 | 2,991.00 | 3,018.95 | 2,966.60 | 2,984.80 | 2,984.80 | -0.21% | 26,979 |
| Jul 17, 2026 | 2,998.90 | 2,998.90 | 2,936.60 | 2,991.05 | 2,991.05 | -0.17% | 16,357 |
| Jul 16, 2026 | 3,013.60 | 3,014.00 | 2,991.00 | 2,996.05 | 2,996.05 | -0.71% | 13,583 |
| Jul 15, 2026 | 3,036.85 | 3,068.30 | 2,984.25 | 3,017.60 | 3,017.60 | 0.06% | 49,601 |
| Jul 14, 2026 | 3,049.45 | 3,049.45 | 2,977.00 | 3,015.85 | 3,015.85 | -1.46% | 26,335 |
| Jul 13, 2026 | 3,070.20 | 3,110.70 | 3,048.00 | 3,060.60 | 3,060.60 | -2.21% | 124,340 |
| Jul 10, 2026 | 3,100.00 | 3,145.30 | 3,086.55 | 3,129.65 | 3,129.65 | 2.44% | 82,264 |
| Jul 9, 2026 | 3,051.60 | 3,114.05 | 3,034.55 | 3,055.25 | 3,055.25 | -0.93% | 109,434 |
| Jul 8, 2026 | 3,090.50 | 3,168.00 | 3,064.85 | 3,083.95 | 3,083.95 | -1.32% | 59,411 |
| Jul 7, 2026 | 3,137.60 | 3,150.10 | 3,081.00 | 3,125.25 | 3,125.25 | -0.41% | 23,705 |
| Jul 6, 2026 | 3,069.45 | 3,148.95 | 3,068.35 | 3,138.20 | 3,138.20 | 2.78% | 47,764 |
| Jul 3, 2026 | 2,981.20 | 3,102.00 | 2,981.20 | 3,053.20 | 3,053.20 | 3.19% | 91,274 |
| Jul 2, 2026 | 2,938.95 | 3,001.55 | 2,938.20 | 2,958.90 | 2,958.90 | 1.48% | 154,204 |
| Jul 1, 2026 | 2,977.70 | 3,003.00 | 2,902.20 | 2,915.75 | 2,915.75 | -2.71% | 56,971 |
| Jun 30, 2026 | 3,020.00 | 3,025.10 | 2,976.75 | 2,997.10 | 2,997.10 | -0.88% | 16,371 |
| Jun 29, 2026 | 3,026.70 | 3,049.00 | 2,968.50 | 3,023.85 | 3,023.85 | -0.07% | 108,858 |
| Jun 25, 2026 | 3,124.95 | 3,124.95 | 3,020.15 | 3,025.85 | 3,025.85 | -3.32% | 28,544 |
| Jun 24, 2026 | 3,098.65 | 3,137.00 | 3,056.60 | 3,129.70 | 3,129.70 | 0.34% | 17,660 |
| Jun 23, 2026 | 3,171.50 | 3,199.95 | 3,086.00 | 3,119.00 | 3,119.00 | -3.06% | 43,332 |
| Jun 22, 2026 | 3,174.90 | 3,225.00 | 3,138.00 | 3,217.30 | 3,217.30 | 3.00% | 17,304 |
| Jun 19, 2026 | 3,105.05 | 3,135.90 | 3,081.50 | 3,123.70 | 3,123.70 | -1.83% | 35,251 |
| Jun 18, 2026 | 3,172.00 | 3,190.60 | 3,139.80 | 3,181.85 | 3,181.85 | -0.33% | 24,682 |
| Jun 17, 2026 | 3,179.45 | 3,200.00 | 3,133.95 | 3,192.25 | 3,192.25 | 0.84% | 18,299 |
| Jun 16, 2026 | 3,171.95 | 3,194.60 | 3,156.00 | 3,165.80 | 3,165.80 | 0.20% | 7,787 |
| Jun 15, 2026 | 3,148.65 | 3,213.00 | 3,138.55 | 3,159.50 | 3,159.50 | 3.96% | 38,325 |
| Jun 12, 2026 | 2,969.95 | 3,051.00 | 2,951.90 | 3,039.10 | 3,039.10 | 5.24% | 31,602 |
| Jun 11, 2026 | 2,857.60 | 2,916.00 | 2,822.45 | 2,887.75 | 2,887.75 | -0.36% | 119,589 |
| Jun 10, 2026 | 2,930.60 | 2,961.30 | 2,870.00 | 2,898.10 | 2,898.10 | -3.14% | 91,904 |
| Jun 9, 2026 | 2,966.50 | 3,006.10 | 2,943.00 | 2,992.20 | 2,992.20 | 0.94% | 27,968 |
| Jun 8, 2026 | 3,109.15 | 3,109.15 | 2,950.10 | 2,964.25 | 2,964.25 | -5.94% | 33,469 |
| Jun 5, 2026 | 3,175.80 | 3,222.00 | 3,126.85 | 3,151.45 | 3,151.45 | -0.59% | 22,986 |
| Jun 4, 2026 | 3,225.00 | 3,225.00 | 3,160.00 | 3,170.20 | 3,170.20 | -1.44% | 13,340 |
| Jun 3, 2026 | 3,259.00 | 3,259.15 | 3,150.00 | 3,216.50 | 3,216.50 | -1.38% | 16,866 |
| Jun 2, 2026 | 3,205.80 | 3,268.65 | 3,176.50 | 3,261.55 | 3,261.55 | 0.45% | 38,171 |
| Jun 1, 2026 | 3,275.80 | 3,331.60 | 3,225.00 | 3,247.00 | 3,247.00 | -3.22% | 33,527 |
| May 29, 2026 | 3,303.40 | 3,389.95 | 3,243.05 | 3,355.15 | 3,355.15 | 1.43% | 41,586 |
| May 27, 2026 | 3,333.25 | 3,358.95 | 3,301.00 | 3,307.95 | 3,307.95 | -0.70% | 58,714 |
| May 26, 2026 | 3,339.30 | 3,356.80 | 3,325.70 | 3,331.35 | 3,331.35 | -0.66% | 914,557 |
| May 25, 2026 | 3,280.40 | 3,374.00 | 3,280.40 | 3,353.45 | 3,353.45 | 1.70% | 34,491 |
| May 22, 2026 | 3,321.35 | 3,321.35 | 3,251.75 | 3,297.45 | 3,297.45 | 0.77% | 7,274 |
| May 21, 2026 | 3,325.00 | 3,349.00 | 3,269.00 | 3,272.40 | 3,272.40 | -1.14% | 23,635 |