Muthoot Finance Limited (NSE:MUTHOOTFIN)
India · Delayed Price · Currency is INR 3,022.00
+52.00 (1.75%)
Aug 21, 2026, 3:15 PM IST
Muthoot Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,009.60 | 3,055.10 | 2,995.00 | 3,022.00 | 3,022.00 | 1.75% | 1,362,004 |
| Aug 20, 2026 | 2,910.00 | 2,997.80 | 2,905.40 | 2,970.00 | 2,970.00 | 3.88% | 2,309,964 |
| Aug 19, 2026 | 2,878.00 | 2,886.80 | 2,845.00 | 2,859.00 | 2,859.00 | -1.21% | 495,026 |
| Aug 18, 2026 | 2,890.00 | 2,929.10 | 2,875.00 | 2,894.10 | 2,894.10 | 0.19% | 499,431 |
| Aug 17, 2026 | 2,840.00 | 2,919.00 | 2,829.10 | 2,888.50 | 2,888.50 | 1.64% | 825,843 |
| Aug 14, 2026 | 2,875.70 | 2,883.00 | 2,841.30 | 2,842.00 | 2,842.00 | -1.17% | 514,052 |
| Aug 13, 2026 | 2,890.00 | 2,904.30 | 2,865.20 | 2,875.70 | 2,875.70 | -0.02% | 1,175,287 |
| Aug 12, 2026 | 2,925.40 | 2,932.90 | 2,870.10 | 2,876.30 | 2,876.30 | -1.36% | 822,104 |
| Aug 11, 2026 | 2,920.60 | 2,963.00 | 2,915.00 | 2,915.90 | 2,915.90 | 0.34% | 932,507 |
| Aug 10, 2026 | 2,905.00 | 2,938.40 | 2,886.00 | 2,906.00 | 2,906.00 | 0.55% | 919,536 |
| Aug 7, 2026 | 2,900.00 | 2,914.00 | 2,870.50 | 2,890.00 | 2,890.00 | -0.15% | 813,420 |
| Aug 6, 2026 | 2,933.00 | 2,959.40 | 2,881.20 | 2,894.20 | 2,894.20 | 0.08% | 1,271,961 |
| Aug 5, 2026 | 2,894.90 | 2,954.90 | 2,889.70 | 2,892.00 | 2,892.00 | 0.77% | 1,221,306 |
| Aug 4, 2026 | 2,891.30 | 2,907.00 | 2,870.00 | 2,870.00 | 2,870.00 | -0.72% | 1,372,471 |
| Aug 3, 2026 | 2,876.00 | 2,928.00 | 2,671.00 | 2,890.90 | 2,890.90 | -7.33% | 8,573,629 |
| Jul 31, 2026 | 3,025.70 | 3,144.80 | 3,015.10 | 3,119.60 | 3,119.60 | 3.69% | 1,285,016 |
| Jul 30, 2026 | 3,027.00 | 3,034.50 | 2,995.00 | 3,008.70 | 3,008.70 | -0.30% | 993,327 |
| Jul 29, 2026 | 3,016.90 | 3,046.60 | 2,992.30 | 3,017.90 | 3,017.90 | 0.12% | 569,238 |
| Jul 28, 2026 | 3,021.00 | 3,036.00 | 2,968.00 | 3,014.40 | 3,014.40 | -0.38% | 662,562 |
| Jul 27, 2026 | 3,020.20 | 3,061.60 | 3,015.00 | 3,025.90 | 3,025.90 | 1.31% | 517,845 |
| Jul 24, 2026 | 2,995.00 | 2,998.40 | 2,925.10 | 2,986.70 | 2,986.70 | -0.79% | 1,056,004 |
| Jul 23, 2026 | 3,036.00 | 3,084.50 | 3,005.10 | 3,010.40 | 3,010.40 | -0.83% | 261,161 |
| Jul 22, 2026 | 3,106.00 | 3,138.70 | 3,029.40 | 3,035.60 | 3,035.60 | -1.41% | 551,311 |
| Jul 21, 2026 | 2,990.00 | 3,110.10 | 2,981.90 | 3,079.00 | 3,079.00 | 3.23% | 966,939 |
| Jul 20, 2026 | 2,995.00 | 3,019.90 | 2,964.60 | 2,982.80 | 2,982.80 | -0.22% | 470,922 |
| Jul 17, 2026 | 2,995.10 | 2,997.90 | 2,936.10 | 2,989.50 | 2,989.50 | -0.22% | 551,166 |
| Jul 16, 2026 | 3,016.20 | 3,020.00 | 2,990.00 | 2,996.10 | 2,996.10 | -0.67% | 341,497 |
| Jul 15, 2026 | 3,039.00 | 3,070.00 | 2,984.20 | 3,016.20 | 3,016.20 | -0.01% | 962,072 |
| Jul 14, 2026 | 3,036.10 | 3,036.10 | 2,976.30 | 3,016.40 | 3,016.40 | -1.38% | 691,484 |
| Jul 13, 2026 | 3,070.00 | 3,114.90 | 3,047.60 | 3,058.50 | 3,058.50 | -2.27% | 1,101,513 |
| Jul 10, 2026 | 3,096.00 | 3,147.80 | 3,091.00 | 3,129.40 | 3,129.40 | 2.35% | 737,063 |
| Jul 9, 2026 | 3,070.10 | 3,114.10 | 3,032.70 | 3,057.40 | 3,057.40 | -0.84% | 945,580 |
| Jul 8, 2026 | 3,080.00 | 3,169.00 | 3,059.60 | 3,083.30 | 3,083.30 | -1.32% | 1,260,468 |
| Jul 7, 2026 | 3,137.60 | 3,151.00 | 3,081.70 | 3,124.50 | 3,124.50 | -0.42% | 842,062 |
| Jul 6, 2026 | 3,062.10 | 3,148.00 | 3,062.10 | 3,137.60 | 3,137.60 | 2.71% | 1,760,143 |
| Jul 3, 2026 | 3,016.60 | 3,103.90 | 3,005.00 | 3,054.90 | 3,054.90 | 3.57% | 2,030,980 |
| Jul 2, 2026 | 2,935.00 | 3,001.00 | 2,933.00 | 2,949.70 | 2,949.70 | 1.19% | 1,212,466 |
| Jul 1, 2026 | 2,988.40 | 3,004.10 | 2,902.30 | 2,914.90 | 2,914.90 | -2.75% | 828,921 |
| Jun 30, 2026 | 3,015.20 | 3,028.60 | 2,977.60 | 2,997.30 | 2,997.30 | -0.79% | 674,294 |
| Jun 29, 2026 | 3,026.00 | 3,050.00 | 2,968.50 | 3,021.20 | 3,021.20 | -0.15% | 4,360,814 |
| Jun 25, 2026 | 3,118.10 | 3,125.00 | 3,018.20 | 3,025.60 | 3,025.60 | -3.33% | 1,615,791 |
| Jun 24, 2026 | 3,075.00 | 3,139.80 | 3,051.10 | 3,129.90 | 3,129.90 | 0.33% | 592,980 |
| Jun 23, 2026 | 3,189.90 | 3,189.90 | 3,085.00 | 3,119.60 | 3,119.60 | -3.00% | 728,095 |
| Jun 22, 2026 | 3,169.00 | 3,227.00 | 3,136.10 | 3,216.00 | 3,216.00 | 2.88% | 681,323 |
| Jun 19, 2026 | 3,126.00 | 3,137.10 | 3,079.80 | 3,126.10 | 3,126.10 | -1.77% | 1,096,624 |
| Jun 18, 2026 | 3,188.10 | 3,193.50 | 3,136.20 | 3,182.40 | 3,182.40 | -0.26% | 741,832 |
| Jun 17, 2026 | 3,157.50 | 3,201.20 | 3,133.30 | 3,190.60 | 3,190.60 | 0.75% | 378,452 |
| Jun 16, 2026 | 3,165.00 | 3,194.00 | 3,153.30 | 3,166.90 | 3,166.90 | 0.22% | 405,109 |
| Jun 15, 2026 | 3,129.00 | 3,214.00 | 3,129.00 | 3,160.10 | 3,160.10 | 3.88% | 903,623 |
| Jun 12, 2026 | 2,955.00 | 3,051.70 | 2,951.20 | 3,042.20 | 3,042.20 | 5.27% | 733,004 |