Muthoot Finance Limited (BOM:533398)
India · Delayed Price · Currency is INR 3,217.30
+93.60 (3.00%)
At close: Jun 22, 2026
BOM:533398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |