Muthoot Finance Limited (NSE:MUTHOOTFIN)
India · Delayed Price · Currency is INR 3,763.40
-16.50 (-0.44%)
At close: Dec 3, 2025
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3,795.00 | 3,795.00 | 3,740.20 | 3,741.60 | - | -1.01% | 36,360 |
| Dec 2, 2025 | 3,800.00 | 3,827.40 | 3,765.20 | 3,779.90 | 3,779.90 | -0.82% | 353,585 |
| Dec 1, 2025 | 3,779.00 | 3,833.00 | 3,770.00 | 3,811.10 | 3,811.10 | 1.79% | 453,900 |
| Nov 28, 2025 | 3,765.00 | 3,772.50 | 3,731.50 | 3,744.20 | 3,744.20 | -0.43% | 356,642 |
| Nov 27, 2025 | 3,725.60 | 3,773.90 | 3,725.60 | 3,760.50 | 3,760.50 | 0.94% | 382,058 |
| Nov 26, 2025 | 3,709.90 | 3,735.00 | 3,690.00 | 3,725.60 | 3,725.60 | 1.20% | 334,780 |
| Nov 25, 2025 | 3,638.00 | 3,697.90 | 3,625.00 | 3,681.40 | 3,681.40 | 1.85% | 639,146 |
| Nov 24, 2025 | 3,636.00 | 3,650.00 | 3,594.40 | 3,614.40 | 3,614.40 | -0.59% | 489,543 |
| Nov 21, 2025 | 3,693.00 | 3,698.00 | 3,630.60 | 3,636.00 | 3,636.00 | -1.66% | 290,515 |
| Nov 20, 2025 | 3,709.20 | 3,726.30 | 3,692.60 | 3,697.50 | 3,697.50 | -0.11% | 307,177 |
| Nov 19, 2025 | 3,692.10 | 3,709.80 | 3,676.50 | 3,701.70 | 3,701.70 | 0.16% | 314,805 |
| Nov 18, 2025 | 3,680.10 | 3,748.10 | 3,680.10 | 3,695.90 | 3,695.90 | -1.72% | 525,413 |
| Nov 17, 2025 | 3,725.60 | 3,767.80 | 3,701.00 | 3,760.50 | 3,760.50 | 0.94% | 1,176,503 |
| Nov 14, 2025 | 3,650.00 | 3,755.00 | 3,580.00 | 3,725.60 | 3,725.60 | 9.80% | 4,743,416 |
| Nov 13, 2025 | 3,325.00 | 3,406.80 | 3,307.20 | 3,393.10 | 3,393.10 | 2.05% | 509,408 |
| Nov 12, 2025 | 3,389.30 | 3,389.30 | 3,305.00 | 3,324.90 | 3,324.90 | -1.90% | 349,779 |
| Nov 11, 2025 | 3,350.00 | 3,398.00 | 3,316.60 | 3,389.30 | 3,389.30 | 1.84% | 468,605 |
| Nov 10, 2025 | 3,245.00 | 3,335.00 | 3,220.30 | 3,328.20 | 3,328.20 | 3.04% | 452,157 |
| Nov 7, 2025 | 3,161.00 | 3,238.40 | 3,145.20 | 3,230.00 | 3,230.00 | 1.45% | 397,869 |
| Nov 6, 2025 | 3,188.30 | 3,228.00 | 3,164.90 | 3,183.80 | 3,183.80 | -0.14% | 375,247 |
| Nov 4, 2025 | 3,180.00 | 3,206.80 | 3,165.00 | 3,188.30 | 3,188.30 | -0.07% | 633,624 |
| Nov 3, 2025 | 3,180.60 | 3,220.00 | 3,170.80 | 3,190.60 | 3,190.60 | 0.37% | 287,912 |
| Oct 31, 2025 | 3,195.00 | 3,245.00 | 3,173.00 | 3,178.70 | 3,178.70 | -0.40% | 462,972 |
| Oct 30, 2025 | 3,190.00 | 3,199.00 | 3,143.60 | 3,191.40 | 3,191.40 | 0.26% | 361,330 |
| Oct 29, 2025 | 3,160.00 | 3,192.90 | 3,145.00 | 3,183.20 | 3,183.20 | 0.04% | 470,760 |
| Oct 28, 2025 | 3,120.00 | 3,235.00 | 3,089.60 | 3,182.00 | 3,182.00 | 1.15% | 1,227,792 |
| Oct 27, 2025 | 3,169.00 | 3,186.80 | 3,129.10 | 3,145.90 | 3,145.90 | -0.54% | 468,730 |
| Oct 24, 2025 | 3,196.90 | 3,238.00 | 3,146.80 | 3,163.10 | 3,163.10 | -0.60% | 611,149 |
| Oct 23, 2025 | 3,251.10 | 3,252.00 | 3,107.00 | 3,182.10 | 3,182.10 | -2.83% | 1,744,380 |
| Oct 21, 2025 | 3,312.10 | 3,322.20 | 3,265.10 | 3,274.70 | 3,274.70 | -1.43% | 131,496 |
| Oct 20, 2025 | 3,332.80 | 3,343.20 | 3,282.00 | 3,322.20 | 3,322.20 | -0.37% | 375,687 |
| Oct 17, 2025 | 3,286.40 | 3,377.90 | 3,277.90 | 3,334.50 | 3,334.50 | 2.02% | 1,123,086 |
| Oct 16, 2025 | 3,265.00 | 3,279.80 | 3,252.10 | 3,268.50 | 3,268.50 | 0.25% | 234,148 |
| Oct 15, 2025 | 3,239.00 | 3,277.50 | 3,232.60 | 3,260.30 | 3,260.30 | 1.31% | 529,423 |
| Oct 14, 2025 | 3,236.00 | 3,285.00 | 3,209.00 | 3,218.30 | 3,218.30 | 0.13% | 524,878 |
| Oct 13, 2025 | 3,145.90 | 3,219.70 | 3,132.80 | 3,214.00 | 3,214.00 | 1.81% | 327,232 |
| Oct 10, 2025 | 3,233.00 | 3,240.00 | 3,150.50 | 3,156.90 | 3,156.90 | -2.85% | 542,445 |
| Oct 9, 2025 | 3,250.00 | 3,268.10 | 3,234.10 | 3,249.50 | 3,249.50 | -0.42% | 366,182 |
| Oct 8, 2025 | 3,248.00 | 3,274.10 | 3,220.00 | 3,263.10 | 3,263.10 | 0.63% | 326,225 |
| Oct 7, 2025 | 3,226.00 | 3,257.90 | 3,210.00 | 3,242.60 | 3,242.60 | 0.46% | 450,418 |
| Oct 6, 2025 | 3,172.80 | 3,235.00 | 3,152.30 | 3,227.70 | 3,227.70 | 1.90% | 412,347 |
| Oct 3, 2025 | 3,150.00 | 3,175.90 | 3,106.10 | 3,167.60 | 3,167.60 | 0.73% | 548,299 |
| Oct 1, 2025 | 3,100.00 | 3,147.60 | 3,076.00 | 3,144.50 | 3,144.50 | 2.19% | 393,081 |
| Sep 30, 2025 | 3,079.90 | 3,117.90 | 3,053.50 | 3,077.10 | 3,077.10 | 0.40% | 609,599 |
| Sep 29, 2025 | 3,029.60 | 3,077.40 | 3,013.00 | 3,064.70 | 3,064.70 | 1.47% | 455,979 |
| Sep 26, 2025 | 3,045.00 | 3,071.00 | 3,002.00 | 3,020.30 | 3,020.30 | -1.03% | 456,328 |
| Sep 25, 2025 | 3,078.00 | 3,078.00 | 3,038.00 | 3,051.60 | 3,051.60 | -1.19% | 458,349 |
| Sep 24, 2025 | 3,049.90 | 3,100.80 | 3,043.10 | 3,088.30 | 3,088.30 | 0.90% | 546,580 |
| Sep 23, 2025 | 3,070.00 | 3,078.10 | 3,031.10 | 3,060.80 | 3,060.80 | 0.43% | 576,185 |
| Sep 22, 2025 | 2,946.00 | 3,061.90 | 2,935.30 | 3,047.60 | 3,047.60 | 3.84% | 915,253 |