Muthoot Finance Limited (NSE:MUTHOOTFIN)
India · Delayed Price · Currency is INR 3,133.00
+75.60 (2.47%)
Jul 10, 2026, 3:30 PM IST
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3,096.00 | 3,147.80 | 3,091.00 | 3,123.10 | - | 2.15% | 479,163 |
| 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 |
| Jun 11, 2026 | 2,846.00 | 2,917.90 | 2,822.60 | 2,890.00 | 2,890.00 | -0.30% | 932,660 |
| Jun 10, 2026 | 2,959.90 | 2,960.00 | 2,870.00 | 2,898.80 | 2,898.80 | -3.09% | 1,359,025 |
| Jun 9, 2026 | 2,971.00 | 3,008.00 | 2,941.30 | 2,991.10 | 2,991.10 | 0.89% | 699,009 |
| Jun 8, 2026 | 3,081.80 | 3,113.90 | 2,951.00 | 2,964.70 | 2,964.70 | -5.98% | 1,025,581 |
| Jun 5, 2026 | 3,180.00 | 3,225.00 | 3,126.10 | 3,153.10 | 3,153.10 | -0.52% | 553,284 |
| Jun 4, 2026 | 3,224.00 | 3,224.00 | 3,157.00 | 3,169.70 | 3,169.70 | -1.51% | 439,987 |
| Jun 3, 2026 | 3,262.10 | 3,266.80 | 3,148.50 | 3,218.30 | 3,218.30 | -1.34% | 515,696 |
| Jun 2, 2026 | 3,205.00 | 3,268.60 | 3,179.30 | 3,262.10 | 3,262.10 | 0.48% | 901,489 |
| Jun 1, 2026 | 3,330.00 | 3,334.00 | 3,224.10 | 3,246.40 | 3,246.40 | -2.89% | 508,201 |
| May 29, 2026 | 3,307.00 | 3,388.90 | 3,243.00 | 3,342.90 | 3,342.90 | 1.09% | 1,954,693 |
| May 27, 2026 | 3,334.90 | 3,360.00 | 3,301.20 | 3,306.90 | 3,306.90 | -0.74% | 168,567 |
| May 26, 2026 | 3,345.40 | 3,356.50 | 3,325.00 | 3,331.50 | 3,331.50 | -0.68% | 176,984 |
| May 25, 2026 | 3,321.10 | 3,375.90 | 3,316.70 | 3,354.40 | 3,354.40 | 1.75% | 578,727 |
| May 22, 2026 | 3,278.80 | 3,307.70 | 3,251.00 | 3,296.70 | 3,296.70 | 0.73% | 367,680 |
| 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 |