Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,355.15
+47.20 (1.43%)
At close: May 29, 2026
BOM:533398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3,255.20 | 3,317.50 | 3,236.40 | 3,310.15 | 3,310.15 | 0.24% | 20,865 |
| May 19, 2026 | 3,308.00 | 3,323.20 | 3,252.00 | 3,302.20 | 3,302.20 | 0.36% | 14,861 |
| May 18, 2026 | 3,265.05 | 3,319.80 | 3,243.00 | 3,290.40 | 3,290.40 | -0.68% | 55,935 |
| May 15, 2026 | 3,571.70 | 3,571.70 | 3,242.20 | 3,313.05 | 3,313.05 | -6.12% | 295,410 |
| May 14, 2026 | 3,548.55 | 3,585.00 | 3,497.55 | 3,528.90 | 3,528.90 | 0.60% | 60,941 |
| May 13, 2026 | 3,418.90 | 3,529.80 | 3,383.05 | 3,507.85 | 3,507.85 | 4.65% | 50,703 |
| May 12, 2026 | 3,435.00 | 3,447.60 | 3,336.75 | 3,351.85 | 3,351.85 | -2.43% | 9,976 |
| May 11, 2026 | 3,499.00 | 3,499.00 | 3,404.30 | 3,435.45 | 3,435.45 | -2.66% | 29,811 |
| May 8, 2026 | 3,589.95 | 3,589.95 | 3,513.95 | 3,529.35 | 3,529.35 | -1.56% | 11,889 |
| May 7, 2026 | 3,506.10 | 3,612.95 | 3,506.10 | 3,585.20 | 3,585.20 | 1.37% | 24,600 |
| May 6, 2026 | 3,484.95 | 3,566.00 | 3,458.55 | 3,536.70 | 3,536.70 | 2.71% | 69,917 |
| May 5, 2026 | 3,517.80 | 3,517.80 | 3,391.65 | 3,443.40 | 3,443.40 | -1.28% | 21,230 |
| May 4, 2026 | 3,490.80 | 3,514.95 | 3,410.20 | 3,488.00 | 3,488.00 | 1.87% | 10,855 |
| Apr 30, 2026 | 3,450.00 | 3,452.25 | 3,381.35 | 3,423.90 | 3,423.90 | -1.07% | 14,431 |
| Apr 29, 2026 | 3,500.10 | 3,536.00 | 3,450.25 | 3,461.10 | 3,461.10 | -1.01% | 19,367 |
| Apr 28, 2026 | 3,494.05 | 3,527.30 | 3,475.00 | 3,496.40 | 3,496.40 | 0.15% | 6,394 |
| Apr 27, 2026 | 3,496.25 | 3,540.00 | 3,483.20 | 3,491.30 | 3,491.30 | -0.09% | 14,068 |
| Apr 24, 2026 | 3,571.95 | 3,582.60 | 3,443.65 | 3,494.35 | 3,494.35 | -1.92% | 18,309 |
| Apr 23, 2026 | 3,587.20 | 3,608.50 | 3,542.30 | 3,562.65 | 3,562.65 | -0.80% | 50,671 |
| Apr 22, 2026 | 3,619.95 | 3,646.75 | 3,574.60 | 3,591.30 | 3,591.30 | -0.50% | 10,034 |
| Apr 21, 2026 | 3,527.00 | 3,639.95 | 3,527.00 | 3,609.40 | 3,609.40 | 2.19% | 34,664 |
| Apr 20, 2026 | 3,550.00 | 3,584.15 | 3,510.00 | 3,532.05 | 3,532.05 | -1.08% | 9,489 |
| Apr 17, 2026 | 3,624.80 | 3,624.80 | 3,498.05 | 3,570.65 | 3,570.65 | 0.65% | 59,861 |
| Apr 16, 2026 | 3,630.15 | 3,661.00 | 3,564.90 | 3,577.75 | 3,547.75 | -0.54% | 15,951 |
| Apr 15, 2026 | 3,640.05 | 3,677.85 | 3,571.70 | 3,597.20 | 3,567.04 | 0.84% | 48,209 |
| Apr 13, 2026 | 3,538.05 | 3,576.40 | 3,435.55 | 3,567.35 | 3,537.44 | -0.15% | 15,331 |
| Apr 10, 2026 | 3,500.75 | 3,579.00 | 3,500.75 | 3,572.55 | 3,542.59 | 2.81% | 14,806 |
| Apr 9, 2026 | 3,487.70 | 3,514.00 | 3,445.00 | 3,474.95 | 3,445.81 | -0.74% | 12,462 |
| Apr 8, 2026 | 3,360.00 | 3,514.00 | 3,360.00 | 3,500.95 | 3,471.59 | 8.00% | 55,037 |
| Apr 7, 2026 | 3,265.75 | 3,291.90 | 3,228.50 | 3,241.75 | 3,214.57 | -1.52% | 20,869 |
| Apr 6, 2026 | 3,238.70 | 3,302.95 | 3,170.00 | 3,291.95 | 3,264.35 | 3.58% | 20,904 |
| Apr 2, 2026 | 3,160.00 | 3,197.45 | 3,143.95 | 3,178.20 | 3,151.55 | -2.36% | 15,512 |
| Apr 1, 2026 | 3,301.40 | 3,305.60 | 3,233.40 | 3,254.95 | 3,227.66 | 3.02% | 38,111 |
| Mar 30, 2026 | 3,200.25 | 3,249.30 | 3,150.55 | 3,159.55 | 3,133.06 | -3.58% | 37,757 |
| Mar 27, 2026 | 3,298.55 | 3,341.90 | 3,199.65 | 3,276.70 | 3,249.22 | -1.29% | 103,154 |
| Mar 25, 2026 | 3,239.90 | 3,333.00 | 3,205.70 | 3,319.50 | 3,291.67 | 5.21% | 27,587 |
| Mar 24, 2026 | 3,139.80 | 3,165.85 | 3,047.85 | 3,155.00 | 3,128.54 | 1.31% | 62,872 |
| Mar 23, 2026 | 3,170.80 | 3,217.45 | 3,041.60 | 3,114.10 | 3,087.99 | -6.11% | 98,192 |
| Mar 20, 2026 | 3,300.00 | 3,325.45 | 3,258.00 | 3,316.65 | 3,288.84 | 0.31% | 21,607 |
| Mar 19, 2026 | 3,375.00 | 3,396.00 | 3,272.50 | 3,306.40 | 3,278.68 | -3.68% | 18,847 |
| Mar 18, 2026 | 3,449.95 | 3,489.00 | 3,400.00 | 3,432.85 | 3,404.07 | 0.36% | 27,118 |
| Mar 17, 2026 | 3,365.75 | 3,430.00 | 3,340.00 | 3,420.65 | 3,391.97 | 1.82% | 16,474 |
| Mar 16, 2026 | 3,331.95 | 3,370.00 | 3,282.05 | 3,359.65 | 3,331.48 | 0.80% | 43,813 |
| Mar 13, 2026 | 3,243.45 | 3,354.95 | 3,207.05 | 3,332.95 | 3,305.00 | 2.69% | 68,893 |