Skip to main content
logo
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
2,837.90
+11.60 (0.41%)
Sep 5, 2025, 3:29 PM IST

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,835.002,874.902,830.002,837.902,837.900.41%464,706
Sep 4, 20252,795.002,835.002,788.402,826.302,826.301.53%874,540
Sep 3, 20252,709.502,800.002,709.502,783.602,783.603.15%1,097,610
Sep 2, 20252,732.602,768.002,686.502,698.702,698.70-0.42%497,358
Sep 1, 20252,664.102,727.002,651.202,710.002,710.002.74%1,352,162
Aug 29, 20252,650.002,676.002,604.202,637.802,637.80-0.26%494,927
Aug 28, 20252,694.402,694.402,635.202,644.802,644.80-1.06%408,579
Aug 26, 20252,693.702,699.102,659.202,673.102,673.10-0.76%383,881
Aug 25, 20252,695.002,716.402,680.702,693.702,693.700.49%368,961
Aug 22, 20252,684.002,695.002,670.002,680.602,680.600.18%294,041
Aug 21, 20252,697.902,701.702,649.102,675.802,675.80-0.30%439,025
Aug 20, 20252,754.402,754.402,656.902,683.902,683.90-2.30%632,863
Aug 19, 20252,775.002,794.902,731.102,747.202,747.20-0.76%381,144
Aug 18, 20252,800.002,807.002,755.602,768.302,768.300.40%760,570
Aug 14, 20252,730.002,800.002,671.302,757.402,757.409.86%8,765,142
Aug 13, 20252,522.002,549.902,476.602,509.902,509.90-0.92%487,954
Aug 12, 20252,592.402,596.902,510.002,533.202,533.20-2.19%261,504
Aug 11, 20252,605.202,626.402,560.002,589.802,589.80-1.07%439,383
Aug 8, 20252,641.002,664.702,595.002,617.802,617.80-0.64%223,811
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