Muthoot Finance Limited (NSE:MUTHOOTFIN)
India · Delayed Price · Currency is INR 3,500.00
+4.00 (0.11%)
Apr 29, 2026, 10:27 AM IST
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,500.00 | 3,536.40 | 3,484.00 | 3,508.20 | - | 0.35% | 89,621 |
| 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 |
| Mar 5, 2026 | 3,369.00 | 3,378.90 | 3,240.20 | 3,306.40 | 3,278.68 | -1.00% | 957,052 |
| Mar 4, 2026 | 3,399.10 | 3,422.40 | 3,327.40 | 3,339.90 | 3,311.90 | -3.80% | 748,065 |
| Mar 2, 2026 | 3,354.90 | 3,484.80 | 3,354.90 | 3,471.90 | 3,442.79 | 3.53% | 1,268,987 |
| Feb 27, 2026 | 3,458.00 | 3,458.00 | 3,332.40 | 3,353.50 | 3,325.38 | -2.40% | 1,362,651 |
| Feb 26, 2026 | 3,499.80 | 3,505.00 | 3,399.00 | 3,435.90 | 3,407.09 | -1.96% | 800,594 |
| Feb 25, 2026 | 3,510.00 | 3,523.40 | 3,466.00 | 3,504.60 | 3,475.22 | 0.30% | 476,959 |
| Feb 24, 2026 | 3,475.00 | 3,504.00 | 3,444.00 | 3,494.00 | 3,464.70 | 0.60% | 550,989 |
| Feb 23, 2026 | 3,512.00 | 3,539.90 | 3,442.50 | 3,473.20 | 3,444.08 | 0.38% | 946,415 |
| Feb 20, 2026 | 3,400.30 | 3,471.50 | 3,365.00 | 3,460.00 | 3,430.99 | 1.44% | 881,990 |
| Feb 19, 2026 | 3,462.90 | 3,492.40 | 3,381.70 | 3,410.90 | 3,382.30 | -1.33% | 539,236 |
| Feb 18, 2026 | 3,482.10 | 3,529.00 | 3,445.20 | 3,456.90 | 3,427.92 | -1.12% | 834,116 |
| Feb 17, 2026 | 3,496.90 | 3,533.10 | 3,440.10 | 3,495.90 | 3,466.59 | -0.07% | 1,095,510 |
| Feb 16, 2026 | 3,580.00 | 3,580.00 | 3,450.00 | 3,498.20 | 3,468.87 | -2.45% | 1,558,907 |
| Feb 13, 2026 | 3,870.00 | 3,870.00 | 3,552.70 | 3,586.10 | 3,556.03 | -11.82% | 6,498,829 |
| Feb 12, 2026 | 3,950.00 | 4,082.90 | 3,882.30 | 4,066.90 | 4,032.80 | 3.40% | 918,911 |