Skip to main content
logo
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
2,617.80
-16.80 (-0.64%)
Aug 8, 2025, 3:29 PM IST

Sumo Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,641.002,664.702,595.002,617.802,617.80-0.64%223,817
Aug 7, 20252,625.002,655.002,595.402,634.602,634.600.38%196,791
Aug 6, 20252,635.102,655.802,613.102,624.702,624.70-0.64%340,219
Aug 5, 20252,670.002,677.002,616.002,641.502,641.50-0.91%293,862
Aug 4, 20252,592.002,670.202,548.002,665.802,665.802.82%1,053,175
Aug 1, 20252,612.302,630.902,582.402,592.702,592.70-0.75%210,510
Jul 31, 20252,600.802,639.902,595.002,612.302,612.30-0.79%622,451
Jul 30, 20252,629.002,637.002,587.002,633.202,633.200.62%686,131
Jul 29, 20252,647.002,649.902,582.402,617.102,617.10-1.17%320,111
Jul 28, 20252,660.002,687.702,618.402,648.002,648.00-0.47%263,831
Jul 25, 20252,680.002,695.502,640.002,660.602,660.60-0.06%248,220
Jul 24, 20252,690.002,718.002,645.002,662.202,662.20-1.03%332,080
Jul 23, 20252,693.902,695.402,658.102,690.002,690.000.59%328,123
Jul 22, 20252,683.202,696.002,652.602,674.302,674.30-0.33%307,737
Jul 21, 20252,660.002,702.902,645.002,683.202,683.200.87%388,402
Jul 18, 20252,655.102,674.002,640.002,660.002,660.00-208,268
Jul 17, 20252,653.002,664.002,627.202,660.002,660.000.37%220,480
Jul 16, 20252,655.102,655.102,632.702,650.202,650.20-0.20%245,451
Jul 15, 20252,660.002,677.102,638.602,655.502,655.50-0.37%309,635
Jul 14, 20252,663.902,682.402,614.202,665.402,665.400.94%393,965
Jul 11, 20252,648.902,656.502,588.202,640.602,640.60-0.16%391,105
Jul 10, 20252,651.002,660.802,620.202,644.802,644.80-0.03%231,200
Jul 9, 20252,660.002,661.902,625.002,645.602,645.60-0.16%402,766
Jul 8, 20252,660.002,671.902,628.402,649.802,649.80-0.41%464,677
Jul 7, 20252,662.802,691.602,645.802,660.602,660.60-0.08%489,509
Jul 4, 20252,640.002,670.002,616.102,662.802,662.801.05%284,105
Jul 3, 20252,623.002,658.002,617.002,635.102,635.100.37%383,639
Jul 2, 20252,645.002,660.002,605.102,625.402,625.40-0.62%357,095
Jul 1, 20252,625.002,648.502,587.102,641.902,641.900.69%459,021
Jun 30, 20252,570.702,657.002,565.702,623.902,623.902.07%618,395
Jun 27, 20252,578.002,589.202,516.002,570.702,570.70-0.48%1,837,904
Jun 26, 20252,574.002,593.702,543.202,583.202,583.200.36%479,575
Jun 25, 20252,580.002,590.002,534.102,574.002,574.000.31%434,487
Jun 24, 20252,632.002,634.602,530.502,566.002,566.00-1.37%797,919
Jun 23, 20252,585.002,633.502,576.002,601.702,601.70-0.18%412,498
Jun 20, 20252,630.002,639.002,581.002,606.402,606.40-1.16%635,147
Jun 19, 20252,631.002,669.902,625.502,637.102,637.100.10%842,436
Jun 18, 20252,618.002,652.102,618.002,634.402,634.40-0.43%356,587
Jun 17, 20252,620.002,654.802,592.602,645.702,645.700.47%817,018
Jun 16, 20252,603.002,645.202,597.002,633.302,633.301.33%904,097
Jun 13, 20252,510.602,606.002,502.402,598.702,598.701.71%1,003,551
Jun 12, 20252,538.602,598.002,530.102,555.002,555.000.65%761,780
Jun 11, 20252,555.102,565.002,522.502,538.602,538.60-0.59%397,673
Jun 10, 20252,535.002,572.902,525.002,553.602,553.600.54%747,211
Jun 9, 20252,475.002,548.002,461.102,539.902,539.903.83%1,858,820
Jun 6, 20252,303.902,470.002,283.002,446.202,446.206.61%2,308,405
Jun 5, 20252,272.302,307.802,267.602,294.602,294.600.98%323,620
Jun 4, 20252,234.302,289.902,222.802,272.302,272.301.70%773,777
Jun 3, 20252,215.002,250.002,211.002,234.402,234.400.54%523,617
Jun 2, 20252,208.002,229.502,189.402,222.302,222.300.31%550,551