Muthoot Finance Limited (NSE:MUTHOOTFIN)
India · Delayed Price · Currency is INR 3,504.60
+10.60 (0.30%)
At close: Feb 25, 2026
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3,510.00 | 3,523.40 | 3,466.00 | 3,504.60 | 3,504.60 | 0.30% | 476,959 |
| Feb 24, 2026 | 3,475.00 | 3,504.00 | 3,444.00 | 3,494.00 | 3,494.00 | 0.60% | 550,989 |
| Feb 23, 2026 | 3,512.00 | 3,539.90 | 3,442.50 | 3,473.20 | 3,473.20 | 0.38% | 946,415 |
| Feb 20, 2026 | 3,400.30 | 3,471.50 | 3,365.00 | 3,460.00 | 3,460.00 | 1.44% | 881,990 |
| Feb 19, 2026 | 3,462.90 | 3,492.40 | 3,381.70 | 3,410.90 | 3,410.90 | -1.33% | 539,236 |
| Feb 18, 2026 | 3,482.10 | 3,529.00 | 3,445.20 | 3,456.90 | 3,456.90 | -1.12% | 834,116 |
| Feb 17, 2026 | 3,496.90 | 3,533.10 | 3,440.10 | 3,495.90 | 3,495.90 | -0.07% | 1,095,510 |
| Feb 16, 2026 | 3,580.00 | 3,580.00 | 3,450.00 | 3,498.20 | 3,498.20 | -2.45% | 1,558,907 |
| Feb 13, 2026 | 3,870.00 | 3,870.00 | 3,552.70 | 3,586.10 | 3,586.10 | -11.82% | 6,498,829 |
| Feb 12, 2026 | 3,950.00 | 4,082.90 | 3,882.30 | 4,066.90 | 4,066.90 | 3.40% | 918,911 |
| Feb 11, 2026 | 3,909.00 | 3,947.70 | 3,896.00 | 3,933.20 | 3,933.20 | 1.32% | 576,889 |
| Feb 10, 2026 | 3,790.50 | 3,892.00 | 3,759.20 | 3,882.00 | 3,882.00 | 2.70% | 542,510 |
| Feb 9, 2026 | 3,722.40 | 3,799.60 | 3,722.40 | 3,779.80 | 3,779.80 | 2.04% | 505,069 |
| Feb 6, 2026 | 3,549.00 | 3,712.80 | 3,470.40 | 3,704.20 | 3,704.20 | 3.50% | 827,152 |
| Feb 5, 2026 | 3,630.50 | 3,630.50 | 3,531.00 | 3,578.80 | 3,578.80 | -3.84% | 689,465 |
| Feb 4, 2026 | 3,636.10 | 3,776.70 | 3,636.10 | 3,721.70 | 3,721.70 | 2.69% | 600,107 |
| Feb 3, 2026 | 3,725.00 | 3,798.90 | 3,590.00 | 3,624.20 | 3,624.20 | 2.52% | 1,218,833 |
| Feb 2, 2026 | 3,480.00 | 3,584.00 | 3,410.50 | 3,535.10 | 3,535.10 | 1.20% | 1,113,164 |
| Feb 1, 2026 | 3,700.00 | 3,700.00 | 3,481.70 | 3,493.10 | 3,493.10 | -8.79% | 1,394,507 |
| Jan 30, 2026 | 4,000.00 | 4,000.00 | 3,801.10 | 3,829.60 | 3,829.60 | -6.41% | 1,066,990 |
| Jan 29, 2026 | 4,015.90 | 4,149.50 | 3,996.00 | 4,091.70 | 4,091.70 | 3.44% | 751,686 |
| Jan 28, 2026 | 3,905.00 | 3,984.50 | 3,900.00 | 3,955.50 | 3,955.50 | 2.28% | 467,752 |
| Jan 27, 2026 | 3,829.00 | 3,889.70 | 3,819.00 | 3,867.40 | 3,867.40 | 1.70% | 504,352 |
| Jan 23, 2026 | 3,931.20 | 3,934.60 | 3,796.70 | 3,802.80 | 3,802.80 | -1.53% | 481,529 |
| Jan 22, 2026 | 3,932.00 | 3,945.00 | 3,754.30 | 3,861.90 | 3,861.90 | -1.14% | 731,117 |
| Jan 21, 2026 | 3,934.50 | 4,028.30 | 3,897.80 | 3,906.60 | 3,906.60 | -0.61% | 1,138,006 |
| Jan 20, 2026 | 3,962.00 | 3,962.00 | 3,891.50 | 3,930.40 | 3,930.40 | -0.42% | 444,231 |
| Jan 19, 2026 | 3,942.00 | 3,964.60 | 3,922.10 | 3,946.90 | 3,946.90 | 0.27% | 311,547 |
| Jan 16, 2026 | 3,905.00 | 3,969.80 | 3,905.00 | 3,936.10 | 3,936.10 | -0.05% | 254,955 |
| Jan 14, 2026 | 3,936.00 | 3,954.30 | 3,888.00 | 3,938.10 | 3,938.10 | 0.30% | 291,366 |
| Jan 13, 2026 | 3,900.10 | 3,947.00 | 3,885.00 | 3,926.30 | 3,926.30 | 0.44% | 333,979 |
| Jan 12, 2026 | 3,855.50 | 3,917.50 | 3,840.50 | 3,909.00 | 3,909.00 | 2.30% | 492,060 |
| Jan 9, 2026 | 3,850.00 | 3,885.00 | 3,795.10 | 3,821.00 | 3,821.00 | -0.85% | 430,996 |
| Jan 8, 2026 | 3,950.00 | 3,954.70 | 3,806.70 | 3,853.80 | 3,853.80 | -2.68% | 619,124 |
| Jan 7, 2026 | 3,959.00 | 3,994.00 | 3,917.40 | 3,960.10 | 3,960.10 | 0.49% | 485,501 |
| Jan 6, 2026 | 3,950.00 | 3,995.00 | 3,915.10 | 3,940.70 | 3,940.70 | 0.50% | 620,673 |
| Jan 5, 2026 | 3,849.00 | 3,930.00 | 3,839.90 | 3,921.00 | 3,921.00 | 2.62% | 828,263 |
| Jan 2, 2026 | 3,835.00 | 3,884.80 | 3,797.70 | 3,820.80 | 3,820.80 | -0.47% | 394,926 |
| Jan 1, 2026 | 3,801.50 | 3,844.90 | 3,766.50 | 3,839.00 | 3,839.00 | 0.72% | 200,637 |
| Dec 31, 2025 | 3,799.10 | 3,859.00 | 3,780.70 | 3,811.70 | 3,811.70 | 0.33% | 334,171 |
| Dec 30, 2025 | 3,710.00 | 3,819.00 | 3,690.10 | 3,799.10 | 3,799.10 | 1.68% | 1,688,316 |
| Dec 29, 2025 | 3,812.00 | 3,826.90 | 3,725.60 | 3,736.50 | 3,736.50 | -1.59% | 228,650 |
| Dec 26, 2025 | 3,824.00 | 3,845.00 | 3,785.00 | 3,797.00 | 3,797.00 | -0.20% | 218,879 |
| Dec 24, 2025 | 3,820.00 | 3,890.00 | 3,790.00 | 3,804.70 | 3,804.70 | -0.09% | 622,859 |
| Dec 23, 2025 | 3,801.20 | 3,819.90 | 3,770.00 | 3,808.20 | 3,808.20 | 0.47% | 290,999 |
| Dec 22, 2025 | 3,781.20 | 3,799.10 | 3,750.00 | 3,790.40 | 3,790.40 | 0.24% | 278,670 |
| Dec 19, 2025 | 3,749.50 | 3,790.00 | 3,722.00 | 3,781.20 | 3,781.20 | 0.83% | 429,282 |
| Dec 18, 2025 | 3,784.90 | 3,784.90 | 3,724.10 | 3,749.90 | 3,749.90 | -0.44% | 345,092 |
| Dec 17, 2025 | 3,853.00 | 3,867.00 | 3,756.50 | 3,766.50 | 3,766.50 | -2.09% | 283,613 |
| Dec 16, 2025 | 3,849.10 | 3,855.50 | 3,818.80 | 3,847.00 | 3,847.00 | -0.24% | 176,630 |