Skip to main content
logo
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
2,395.00
-0.80 (-0.03%)
Oct 27, 2026, 11:40 AM IST

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20262,389.102,406.002,382.802,395.002,395.00-0.03%113,654
Oct 26, 20262,360.002,395.802,335.002,395.802,395.800.96%390,994
Oct 23, 20262,399.002,400.602,331.902,373.002,373.00-1.74%698,002
Oct 22, 20262,460.002,470.702,412.002,415.002,415.00-3.00%677,480
Oct 21, 20262,530.002,530.002,445.902,489.802,489.80-2.97%951,190
Oct 19, 20262,612.302,623.402,552.002,566.002,566.00-1.24%354,302
Oct 16, 20262,610.002,633.202,574.202,598.302,598.30-0.07%411,877
Oct 15, 20262,565.002,604.802,545.002,600.002,600.000.78%580,973
Oct 14, 20262,620.002,626.002,575.602,580.002,580.00-1.75%418,575
Oct 13, 20262,634.002,634.202,583.702,626.002,626.00-0.31%661,578
Oct 12, 20262,640.002,657.702,620.502,634.102,634.100.36%333,177
Oct 9, 20262,585.002,659.902,584.902,624.702,624.702.54%701,715
Oct 8, 20262,650.002,651.502,559.602,559.602,559.60-3.57%699,689
Oct 7, 20262,695.202,695.202,639.302,654.402,654.40-1.18%629,510
Oct 6, 20262,722.902,724.102,679.002,686.002,686.00-1.12%369,508
Oct 5, 20262,711.002,747.802,700.002,716.402,716.400.72%499,788
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