Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 2,766.50
+36.10 (1.32%)
At close: Sep 16, 2026
BOM:533398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,722.10 | 2,805.00 | 2,722.10 | 2,766.50 | 2,766.50 | 1.32% | 38,963 |
| Sep 15, 2026 | 2,783.25 | 2,790.85 | 2,730.40 | 2,730.40 | 2,730.40 | -2.29% | 29,906 |
| Sep 11, 2026 | 2,781.25 | 2,815.00 | 2,729.15 | 2,794.40 | 2,794.40 | -1.61% | 37,698 |
| Sep 10, 2026 | 2,810.75 | 2,852.60 | 2,808.00 | 2,840.00 | 2,840.00 | 0.71% | 30,710 |
| Sep 9, 2026 | 2,859.95 | 2,874.95 | 2,797.70 | 2,820.00 | 2,820.00 | -2.65% | 42,787 |
| Sep 8, 2026 | 2,891.90 | 2,897.75 | 2,869.65 | 2,896.70 | 2,896.70 | 0.41% | 23,929 |
| Sep 7, 2026 | 2,898.20 | 2,920.00 | 2,872.00 | 2,885.00 | 2,885.00 | -1.20% | 53,819 |
| Sep 4, 2026 | 2,965.00 | 2,981.50 | 2,913.85 | 2,920.00 | 2,920.00 | -0.51% | 46,331 |
| Sep 3, 2026 | 2,992.55 | 2,992.55 | 2,933.90 | 2,935.00 | 2,935.00 | -0.02% | 36,056 |
| Sep 2, 2026 | 2,870.00 | 2,935.45 | 2,843.05 | 2,935.45 | 2,935.45 | 1.05% | 135,294 |
| Sep 1, 2026 | 2,990.30 | 3,007.50 | 2,889.10 | 2,905.00 | 2,905.00 | -2.84% | 59,655 |
| Aug 31, 2026 | 3,020.40 | 3,044.60 | 2,983.50 | 2,990.00 | 2,990.00 | -3.49% | 86,731 |
| Aug 28, 2026 | 3,095.00 | 3,107.35 | 3,064.25 | 3,098.00 | 3,098.00 | 0.36% | 30,518 |
| Aug 27, 2026 | 3,201.95 | 3,244.15 | 3,061.20 | 3,087.00 | 3,087.00 | -3.59% | 52,039 |
| Aug 26, 2026 | 3,192.10 | 3,228.00 | 3,151.50 | 3,202.00 | 3,202.00 | -0.33% | 88,908 |
| Aug 25, 2026 | 3,217.20 | 3,228.00 | 3,168.00 | 3,212.50 | 3,212.50 | 0.55% | 62,543 |
| Aug 24, 2026 | 3,030.05 | 3,205.60 | 3,030.05 | 3,195.00 | 3,195.00 | 5.45% | 216,862 |
| Aug 21, 2026 | 3,000.10 | 3,054.85 | 2,996.00 | 3,030.00 | 3,030.00 | 1.95% | 129,604 |
| Aug 20, 2026 | 2,905.00 | 2,997.30 | 2,905.00 | 2,972.00 | 2,972.00 | 3.95% | 184,168 |
| Aug 19, 2026 | 2,866.00 | 2,889.90 | 2,845.00 | 2,859.20 | 2,859.20 | -1.21% | 27,054 |
| Aug 18, 2026 | 2,899.65 | 2,927.85 | 2,874.95 | 2,894.20 | 2,894.20 | 0.15% | 61,926 |
| Aug 17, 2026 | 2,826.00 | 2,918.90 | 2,826.00 | 2,890.00 | 2,890.00 | 1.58% | 48,266 |
| Aug 14, 2026 | 2,879.95 | 2,879.95 | 2,842.00 | 2,845.00 | 2,845.00 | -0.90% | 68,368 |
| Aug 13, 2026 | 2,877.65 | 2,904.30 | 2,867.00 | 2,870.95 | 2,870.95 | -1.00% | 90,810 |
| Aug 12, 2026 | 2,928.80 | 2,930.50 | 2,869.25 | 2,900.00 | 2,900.00 | -0.85% | 39,965 |
| Aug 11, 2026 | 2,906.85 | 2,962.05 | 2,906.85 | 2,925.00 | 2,925.00 | 0.31% | 56,004 |
| Aug 10, 2026 | 2,914.40 | 2,936.95 | 2,887.00 | 2,916.00 | 2,916.00 | 1.03% | 33,786 |
| Aug 7, 2026 | 2,900.75 | 2,913.40 | 2,872.80 | 2,886.40 | 2,886.40 | -0.12% | 27,856 |
| Aug 6, 2026 | 2,926.05 | 2,959.00 | 2,881.90 | 2,890.00 | 2,890.00 | -0.34% | 90,707 |
| Aug 5, 2026 | 2,890.05 | 2,952.90 | 2,890.00 | 2,900.00 | 2,900.00 | 0.87% | 130,259 |
| Aug 4, 2026 | 2,902.80 | 2,906.30 | 2,870.15 | 2,875.00 | 2,875.00 | -0.52% | 127,382 |
| Aug 3, 2026 | 2,852.00 | 2,950.60 | 2,767.00 | 2,890.00 | 2,890.00 | -7.37% | 645,113 |
| 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 |