Skip to main content
logo
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
2,708.20
+11.10 (0.41%)
Oct 5, 2026, 3:14 PM IST

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,729.902,765.602,676.902,697.102,697.10-1.46%553,592
Sep 30, 20262,747.902,783.902,737.102,737.102,737.100.01%459,482
Sep 29, 20262,748.002,764.102,706.502,736.802,736.80-0.84%1,190,791
Sep 28, 20262,792.002,810.002,756.402,760.002,760.00-2.65%804,121
Sep 25, 20262,830.002,839.602,808.002,835.002,835.000.34%312,523
Sep 24, 20262,825.002,855.002,808.102,825.302,825.30-1.09%460,320
Sep 23, 20262,831.002,856.502,814.102,856.502,856.500.88%711,064
Sep 22, 20262,855.002,874.002,822.002,831.502,831.50-0.80%484,238
Sep 21, 20262,826.002,874.202,814.002,854.202,854.200.46%433,892
Sep 18, 20262,796.602,852.002,784.302,841.102,841.102.56%654,610
Sep 17, 20262,761.002,790.002,740.002,770.202,770.20-0.04%829,940
Sep 16, 20262,726.002,804.602,725.202,771.402,771.401.80%632,020
Sep 15, 20262,792.102,794.002,722.302,722.302,722.30-2.50%451,554
Sep 11, 20262,790.002,820.002,728.602,792.102,792.10-1.74%1,015,297
Sep 10, 20262,815.402,853.902,807.402,841.502,841.500.94%408,226
Sep 9, 20262,854.102,865.302,795.602,815.002,815.00-2.92%1,027,017
Sep 8, 20262,890.002,899.702,868.802,899.702,899.700.68%560,448
Sep 7, 20262,899.002,920.002,871.202,880.002,880.00-1.16%370,903
Sep 4, 20262,971.002,979.902,913.002,913.802,913.80-0.43%583,485
Sep 3, 20262,975.002,985.902,926.502,926.502,926.50-0.38%566,996
Sep 2, 20262,870.002,937.702,840.002,937.702,937.701.13%950,173
Sep 1, 20263,000.003,009.202,890.002,905.002,905.00-2.45%750,967
Aug 31, 20263,048.203,048.202,978.102,978.102,978.10-3.65%894,840
Aug 28, 20263,090.703,107.003,062.203,091.003,091.000.19%403,576
Aug 27, 20263,198.703,246.503,059.103,085.003,085.00-3.80%1,120,055
Aug 26, 20263,200.003,229.003,186.103,206.903,206.900.18%486,712
Aug 25, 20263,209.003,227.703,166.403,201.003,201.00-0.25%837,716
Aug 24, 20263,056.003,209.003,049.803,209.003,209.006.19%3,268,593
Aug 21, 20263,009.603,055.102,995.003,022.003,022.001.75%1,362,004
Aug 20, 20262,910.002,997.802,905.402,970.002,970.003.88%2,309,964
Aug 19, 20262,878.002,886.802,845.002,859.002,859.00-1.21%495,026
Aug 18, 20262,890.002,929.102,875.002,894.102,894.100.19%499,431
Aug 17, 20262,840.002,919.002,829.102,888.502,888.501.64%825,843
Aug 14, 20262,875.702,883.002,841.302,842.002,842.00-1.17%514,052
Aug 13, 20262,890.002,904.302,865.202,875.702,875.70-0.02%1,175,287
Aug 12, 20262,925.402,932.902,870.102,876.302,876.30-1.36%822,104
Aug 11, 20262,920.602,963.002,915.002,915.902,915.900.34%932,507
Aug 10, 20262,905.002,938.402,886.002,906.002,906.000.55%919,536
Aug 7, 20262,900.002,914.002,870.502,890.002,890.00-0.15%813,420
Aug 6, 20262,933.002,959.402,881.202,894.202,894.200.08%1,271,961
Aug 5, 20262,894.902,954.902,889.702,892.002,892.000.77%1,221,306
Aug 4, 20262,891.302,907.002,870.002,870.002,870.00-0.72%1,372,471
Aug 3, 20262,876.002,928.002,671.002,890.902,890.90-7.33%8,573,629
Jul 31, 20263,025.703,144.803,015.103,119.603,119.603.69%1,285,016
Jul 30, 20263,027.003,034.502,995.003,008.703,008.70-0.30%993,327
Jul 29, 20263,016.903,046.602,992.303,017.903,017.900.12%569,238
Jul 28, 20263,021.003,036.002,968.003,014.403,014.40-0.38%662,562
Jul 27, 20263,020.203,061.603,015.003,025.903,025.901.31%517,845
Jul 24, 20262,995.002,998.402,925.102,986.702,986.70-0.79%1,056,004
Jul 23, 20263,036.003,084.503,005.103,010.403,010.40-0.83%261,161