Muthoot Finance Limited (NSE:MUTHOOTFIN)
India · Delayed Price · Currency is INR 3,273.50
-35.80 (-1.08%)
May 21, 2026, 3:29 PM IST
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3,331.00 | 3,348.20 | 3,267.00 | 3,272.70 | 3,272.70 | -1.11% | 512,509 |
| May 20, 2026 | 3,260.00 | 3,317.00 | 3,236.00 | 3,309.30 | 3,309.30 | 0.17% | 1,017,971 |
| May 19, 2026 | 3,297.50 | 3,323.40 | 3,253.50 | 3,303.60 | 3,303.60 | 0.39% | 908,258 |
| May 18, 2026 | 3,278.30 | 3,319.90 | 3,240.90 | 3,290.90 | 3,290.90 | -0.62% | 811,874 |
| May 15, 2026 | 3,523.90 | 3,523.90 | 3,239.00 | 3,311.40 | 3,311.40 | -6.22% | 5,094,743 |
| May 14, 2026 | 3,534.00 | 3,587.00 | 3,497.10 | 3,531.10 | 3,531.10 | 0.70% | 603,907 |
| May 13, 2026 | 3,421.80 | 3,533.10 | 3,383.70 | 3,506.40 | 3,506.40 | 4.56% | 1,385,569 |
| May 12, 2026 | 3,435.00 | 3,450.00 | 3,339.30 | 3,353.40 | 3,353.40 | -2.47% | 597,136 |
| May 11, 2026 | 3,481.50 | 3,493.90 | 3,405.00 | 3,438.20 | 3,438.20 | -2.57% | 513,064 |
| May 8, 2026 | 3,594.00 | 3,594.00 | 3,514.10 | 3,528.90 | 3,528.90 | -1.55% | 750,383 |
| May 7, 2026 | 3,537.90 | 3,614.40 | 3,533.60 | 3,584.30 | 3,584.30 | 1.43% | 672,712 |
| May 6, 2026 | 3,480.00 | 3,568.30 | 3,456.30 | 3,533.60 | 3,533.60 | 2.53% | 745,380 |
| May 5, 2026 | 3,490.00 | 3,499.90 | 3,391.10 | 3,446.40 | 3,446.40 | -1.18% | 436,391 |
| May 4, 2026 | 3,424.20 | 3,515.00 | 3,410.80 | 3,487.70 | 3,487.70 | 1.85% | 395,692 |
| Apr 30, 2026 | 3,450.00 | 3,459.20 | 3,385.10 | 3,424.20 | 3,424.20 | -1.07% | 425,747 |
| Apr 29, 2026 | 3,500.00 | 3,536.40 | 3,450.30 | 3,461.10 | 3,461.10 | -1.00% | 382,641 |
| Apr 28, 2026 | 3,500.00 | 3,529.00 | 3,475.00 | 3,496.00 | 3,496.00 | 0.06% | 333,653 |
| Apr 27, 2026 | 3,501.40 | 3,542.00 | 3,480.70 | 3,493.80 | 3,493.80 | 0.01% | 492,086 |
| Apr 24, 2026 | 3,589.50 | 3,589.50 | 3,443.30 | 3,493.50 | 3,493.50 | -1.91% | 542,362 |
| Apr 23, 2026 | 3,579.00 | 3,609.00 | 3,544.00 | 3,561.40 | 3,561.40 | -0.71% | 338,452 |
| Apr 22, 2026 | 3,610.20 | 3,646.00 | 3,571.50 | 3,586.90 | 3,586.90 | -0.65% | 826,036 |
| Apr 21, 2026 | 3,528.00 | 3,641.90 | 3,528.00 | 3,610.20 | 3,610.20 | 2.24% | 522,743 |
| Apr 20, 2026 | 3,560.70 | 3,588.00 | 3,508.40 | 3,531.20 | 3,531.20 | -1.12% | 428,767 |
| Apr 17, 2026 | 3,580.00 | 3,592.80 | 3,498.00 | 3,571.30 | 3,571.30 | -0.19% | 612,062 |
| Apr 16, 2026 | 3,634.90 | 3,662.00 | 3,565.00 | 3,578.00 | 3,548.00 | -0.56% | 734,891 |
| Apr 15, 2026 | 3,650.30 | 3,678.50 | 3,571.10 | 3,598.00 | 3,567.83 | 1.00% | 911,707 |
| Apr 13, 2026 | 3,499.00 | 3,575.50 | 3,437.00 | 3,562.30 | 3,532.43 | -0.32% | 524,232 |
| Apr 10, 2026 | 3,496.00 | 3,579.90 | 3,496.00 | 3,573.90 | 3,543.93 | 2.84% | 850,055 |
| Apr 9, 2026 | 3,461.00 | 3,515.00 | 3,445.00 | 3,475.20 | 3,446.06 | -0.80% | 800,263 |
| Apr 8, 2026 | 3,360.00 | 3,514.60 | 3,360.00 | 3,503.30 | 3,473.93 | 8.08% | 1,290,282 |
| Apr 7, 2026 | 3,270.00 | 3,291.70 | 3,225.50 | 3,241.40 | 3,214.22 | -1.47% | 612,643 |
| Apr 6, 2026 | 3,196.10 | 3,303.80 | 3,168.00 | 3,289.80 | 3,262.22 | 3.49% | 756,759 |
| Apr 2, 2026 | 3,150.00 | 3,200.20 | 3,145.00 | 3,178.80 | 3,152.15 | -2.37% | 657,545 |
| Apr 1, 2026 | 3,279.00 | 3,320.00 | 3,235.00 | 3,256.00 | 3,228.70 | 3.03% | 790,724 |
| Mar 30, 2026 | 3,189.00 | 3,249.90 | 3,140.00 | 3,160.10 | 3,133.60 | -3.38% | 1,170,858 |
| Mar 27, 2026 | 3,284.10 | 3,348.70 | 3,198.80 | 3,270.60 | 3,243.18 | -1.49% | 4,509,352 |
| Mar 25, 2026 | 3,219.90 | 3,334.00 | 3,200.20 | 3,320.20 | 3,292.36 | 5.23% | 1,080,479 |
| Mar 24, 2026 | 3,141.00 | 3,165.50 | 3,047.10 | 3,155.20 | 3,128.74 | 1.27% | 1,645,283 |
| Mar 23, 2026 | 3,190.00 | 3,220.50 | 3,042.10 | 3,115.60 | 3,089.48 | -6.04% | 2,186,867 |
| Mar 20, 2026 | 3,299.00 | 3,328.90 | 3,256.00 | 3,315.90 | 3,288.10 | 0.29% | 1,556,677 |
| Mar 19, 2026 | 3,370.00 | 3,398.80 | 3,272.50 | 3,306.40 | 3,278.68 | -3.69% | 1,181,511 |
| Mar 18, 2026 | 3,440.00 | 3,492.90 | 3,400.00 | 3,433.00 | 3,404.22 | 0.40% | 1,016,998 |
| Mar 17, 2026 | 3,370.20 | 3,428.00 | 3,336.40 | 3,419.20 | 3,390.53 | 1.73% | 627,317 |
| Mar 16, 2026 | 3,316.60 | 3,370.00 | 3,283.00 | 3,361.00 | 3,332.82 | 0.83% | 1,333,026 |
| Mar 13, 2026 | 3,238.10 | 3,355.00 | 3,216.50 | 3,333.20 | 3,305.25 | 2.75% | 1,425,667 |
| Mar 12, 2026 | 3,127.00 | 3,253.40 | 3,119.10 | 3,244.00 | 3,216.80 | 2.53% | 1,798,792 |
| Mar 11, 2026 | 3,290.30 | 3,302.40 | 3,157.50 | 3,163.90 | 3,137.37 | -3.63% | 757,649 |
| Mar 10, 2026 | 3,304.80 | 3,308.70 | 3,253.80 | 3,283.20 | 3,255.67 | 1.27% | 618,725 |
| Mar 9, 2026 | 3,090.10 | 3,270.00 | 3,080.40 | 3,241.90 | 3,214.72 | 0.09% | 691,626 |
| Mar 6, 2026 | 3,303.90 | 3,326.90 | 3,232.00 | 3,238.90 | 3,211.74 | -2.04% | 564,590 |