Skip to main content
logo
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
3,722.60
+98.40 (2.72%)
Feb 4, 2026, 3:20 PM IST

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20263,636.103,719.003,636.103,686.40-1.72%223,892
Feb 3, 20263,725.003,798.903,590.003,624.203,624.202.52%1,218,833
Feb 2, 20263,480.003,584.003,410.503,535.103,535.101.20%1,113,164
Feb 1, 20263,700.003,700.003,481.703,493.103,493.10-8.79%1,394,507
Jan 30, 20264,000.004,000.003,801.103,829.603,829.60-6.41%1,066,990
Jan 29, 20264,015.904,149.503,996.004,091.704,091.703.44%751,686
Jan 28, 20263,905.003,984.503,900.003,955.503,955.502.28%467,752
Jan 27, 20263,829.003,889.703,819.003,867.403,867.401.70%504,352
Jan 23, 20263,931.203,934.603,796.703,802.803,802.80-1.53%481,529
Jan 22, 20263,932.003,945.003,754.303,861.903,861.90-1.14%731,117
Jan 21, 20263,934.504,028.303,897.803,906.603,906.60-0.61%1,138,006
Jan 20, 20263,962.003,962.003,891.503,930.403,930.40-0.42%444,231
Jan 19, 20263,942.003,964.603,922.103,946.903,946.900.27%311,547
Jan 16, 20263,905.003,969.803,905.003,936.103,936.10-0.05%254,955
Jan 14, 20263,936.003,954.303,888.003,938.103,938.100.30%291,366
Jan 13, 20263,900.103,947.003,885.003,926.303,926.300.44%333,979
Jan 12, 20263,855.503,917.503,840.503,909.003,909.002.30%492,060
Jan 9, 20263,850.003,885.003,795.103,821.003,821.00-0.85%430,996
Jan 8, 20263,950.003,954.703,806.703,853.803,853.80-2.68%619,124
Jan 7, 20263,959.003,994.003,917.403,960.103,960.100.49%485,501
Jan 6, 20263,950.003,995.003,915.103,940.703,940.700.50%620,673
Jan 5, 20263,849.003,930.003,839.903,921.003,921.002.62%828,263
Jan 2, 20263,835.003,884.803,797.703,820.803,820.80-0.47%394,926
Jan 1, 20263,801.503,844.903,766.503,839.003,839.000.72%200,637
Dec 31, 20253,799.103,859.003,780.703,811.703,811.700.33%334,171
Dec 30, 20253,710.003,819.003,690.103,799.103,799.101.68%1,688,316
Dec 29, 20253,812.003,826.903,725.603,736.503,736.50-1.59%228,650
Dec 26, 20253,824.003,845.003,785.003,797.003,797.00-0.20%218,879
Dec 24, 20253,820.003,890.003,790.003,804.703,804.70-0.09%622,859
Dec 23, 20253,801.203,819.903,770.003,808.203,808.200.47%290,999
Dec 22, 20253,781.203,799.103,750.003,790.403,790.400.24%278,670
Dec 19, 20253,749.503,790.003,722.003,781.203,781.200.83%429,282
Dec 18, 20253,784.903,784.903,724.103,749.903,749.90-0.44%345,092
Dec 17, 20253,853.003,867.003,756.503,766.503,766.50-2.09%283,613
Dec 16, 20253,849.103,855.503,818.803,847.003,847.00-0.24%176,630
Dec 15, 20253,837.403,868.003,802.603,856.403,856.400.49%295,860
Dec 12, 20253,765.003,848.103,751.103,837.603,837.602.77%437,084
Dec 11, 20253,760.003,784.403,726.003,734.203,734.20-0.31%219,811
Dec 10, 20253,768.503,792.003,735.603,745.803,745.800.10%270,109
Dec 9, 20253,753.103,767.603,712.003,742.103,742.10-0.89%668,721
Dec 8, 20253,799.103,818.003,753.003,775.703,775.70-0.64%452,775
Dec 5, 20253,702.003,807.003,702.003,800.103,800.102.65%328,682
Dec 4, 20253,770.003,778.503,688.303,702.003,702.00-1.63%330,361
Dec 3, 20253,795.003,795.003,709.203,763.403,763.40-0.44%287,386
Dec 2, 20253,800.003,827.403,765.203,779.903,779.90-0.82%353,585
Dec 1, 20253,779.003,833.003,770.003,811.103,811.101.79%453,900
Nov 28, 20253,765.003,772.503,731.503,744.203,744.20-0.43%356,642
Nov 27, 20253,725.603,773.903,725.603,760.503,760.500.94%382,058
Nov 26, 20253,709.903,735.003,690.003,725.603,725.601.20%334,780
Nov 25, 20253,638.003,697.903,625.003,681.403,681.401.85%639,146