Muthoot Finance Limited (BOM:533398)
India
· Delayed Price · Currency is INR 3,800.60
+99.15 (2.68%)
At close: Dec 5, 2025
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,703.30 | 3,806.00 | 3,703.30 | 3,800.60 | 3,800.60 | 2.68% | 7,946 |
| Dec 4, 2025 | 3,783.35 | 3,783.35 | 3,689.00 | 3,701.45 | 3,701.45 | -1.63% | 3,559 |
| Dec 3, 2025 | 3,795.00 | 3,795.00 | 3,709.05 | 3,762.75 | 3,762.75 | -0.48% | 12,684 |
| Dec 2, 2025 | 3,829.75 | 3,829.75 | 3,766.00 | 3,780.85 | 3,780.85 | -0.80% | 17,430 |
| Dec 1, 2025 | 3,797.80 | 3,830.00 | 3,771.60 | 3,811.20 | 3,811.20 | 1.82% | 11,030 |
| Nov 28, 2025 | 3,788.20 | 3,788.20 | 3,733.20 | 3,743.05 | 3,743.05 | -0.44% | 5,664 |
| Nov 27, 2025 | 3,739.55 | 3,774.80 | 3,727.00 | 3,759.50 | 3,759.50 | 0.91% | 15,949 |
| Nov 26, 2025 | 3,718.70 | 3,733.00 | 3,690.90 | 3,725.60 | 3,725.60 | 1.19% | 13,801 |
| Nov 25, 2025 | 3,808.95 | 3,808.95 | 3,627.10 | 3,681.85 | 3,681.85 | 1.95% | 10,482 |
| Nov 24, 2025 | 3,620.75 | 3,650.00 | 3,599.10 | 3,611.35 | 3,611.35 | -0.67% | 6,153 |
| Nov 21, 2025 | 3,676.75 | 3,697.45 | 3,631.20 | 3,635.55 | 3,635.55 | -1.74% | 12,622 |
| Nov 20, 2025 | 3,719.55 | 3,725.00 | 3,692.20 | 3,699.85 | 3,699.85 | 0.01% | 6,981 |
| Nov 19, 2025 | 3,684.85 | 3,708.00 | 3,679.90 | 3,699.45 | 3,699.45 | 0.12% | 7,032 |
| Nov 18, 2025 | 3,749.85 | 3,749.85 | 3,681.55 | 3,695.10 | 3,695.10 | -1.76% | 22,843 |
| Nov 17, 2025 | 3,735.95 | 3,769.70 | 3,699.05 | 3,761.30 | 3,761.30 | 0.92% | 43,394 |
| Nov 14, 2025 | 3,617.15 | 3,752.90 | 3,583.40 | 3,726.85 | 3,726.85 | 9.90% | 233,028 |
| Nov 13, 2025 | 3,311.70 | 3,406.35 | 3,306.85 | 3,391.20 | 3,391.20 | 2.00% | 14,883 |
| Nov 12, 2025 | 3,371.10 | 3,386.90 | 3,306.95 | 3,324.60 | 3,324.60 | -1.87% | 11,313 |
| Nov 11, 2025 | 3,349.55 | 3,398.00 | 3,318.00 | 3,387.90 | 3,387.90 | 1.74% | 27,562 |
| Nov 10, 2025 | 3,230.50 | 3,335.00 | 3,219.15 | 3,329.85 | 3,329.85 | 3.09% | 24,896 |
| Nov 7, 2025 | 3,111.20 | 3,235.05 | 3,111.20 | 3,230.05 | 3,230.05 | 1.53% | 7,952 |
| Nov 6, 2025 | 3,171.75 | 3,229.00 | 3,166.20 | 3,181.25 | 3,181.25 | -0.29% | 16,035 |
| Nov 4, 2025 | 3,192.90 | 3,207.00 | 3,166.00 | 3,190.65 | 3,190.65 | 0.02% | 3,769 |
| Nov 3, 2025 | 3,196.75 | 3,218.00 | 3,172.05 | 3,190.15 | 3,190.15 | 0.58% | 5,044 |
| Oct 31, 2025 | 3,183.10 | 3,245.00 | 3,160.35 | 3,171.85 | 3,171.85 | -0.64% | 25,845 |
| Oct 30, 2025 | 3,150.25 | 3,197.30 | 3,144.75 | 3,192.35 | 3,192.35 | 0.24% | 11,261 |
| Oct 29, 2025 | 3,178.55 | 3,191.00 | 3,144.00 | 3,184.65 | 3,184.65 | 0.12% | 4,814 |
| Oct 28, 2025 | 3,113.25 | 3,229.80 | 3,099.55 | 3,180.95 | 3,180.95 | 0.94% | 49,524 |
| Oct 27, 2025 | 3,163.00 | 3,186.90 | 3,129.75 | 3,151.30 | 3,151.30 | -0.36% | 6,287 |
| Oct 24, 2025 | 3,184.25 | 3,237.15 | 3,146.80 | 3,162.75 | 3,162.75 | -0.67% | 20,772 |
| Oct 23, 2025 | 3,264.95 | 3,264.95 | 3,108.00 | 3,183.95 | 3,183.95 | -2.75% | 34,368 |
| Oct 21, 2025 | 3,320.25 | 3,321.65 | 3,265.00 | 3,274.00 | 3,274.00 | -1.39% | 7,234 |
| Oct 20, 2025 | 3,332.00 | 3,342.95 | 3,282.40 | 3,320.30 | 3,320.30 | -0.38% | 6,222 |
| Oct 17, 2025 | 3,359.85 | 3,377.00 | 3,279.45 | 3,332.80 | 3,332.80 | 1.97% | 21,315 |
| Oct 16, 2025 | 3,279.85 | 3,279.85 | 3,253.60 | 3,268.30 | 3,268.30 | 0.23% | 10,096 |
| Oct 15, 2025 | 3,233.70 | 3,275.85 | 3,233.70 | 3,260.75 | 3,260.75 | 1.34% | 10,823 |
| Oct 14, 2025 | 3,230.05 | 3,285.00 | 3,208.35 | 3,217.60 | 3,217.60 | 0.12% | 20,422 |
| Oct 13, 2025 | 3,140.20 | 3,218.00 | 3,140.00 | 3,213.90 | 3,213.90 | 1.77% | 20,292 |
| Oct 10, 2025 | 3,225.05 | 3,235.40 | 3,151.30 | 3,157.90 | 3,157.90 | -2.89% | 29,062 |
| Oct 9, 2025 | 3,283.65 | 3,283.65 | 3,234.45 | 3,251.95 | 3,251.95 | -0.34% | 7,224 |
| Oct 8, 2025 | 3,250.00 | 3,273.80 | 3,221.00 | 3,262.90 | 3,262.90 | 0.57% | 17,612 |
| Oct 7, 2025 | 3,225.00 | 3,257.60 | 3,210.10 | 3,244.50 | 3,244.50 | 0.54% | 8,477 |
| Oct 6, 2025 | 3,155.20 | 3,235.80 | 3,152.25 | 3,227.00 | 3,227.00 | 1.80% | 18,013 |
| Oct 3, 2025 | 3,163.85 | 3,175.40 | 3,103.90 | 3,169.85 | 3,169.85 | 0.82% | 10,605 |
| Oct 1, 2025 | 3,076.20 | 3,148.85 | 3,076.00 | 3,143.95 | 3,143.95 | 2.22% | 9,741 |
| Sep 30, 2025 | 3,114.95 | 3,119.85 | 3,054.40 | 3,075.75 | 3,075.75 | 0.32% | 25,587 |
| Sep 29, 2025 | 3,015.35 | 3,076.60 | 3,013.55 | 3,065.95 | 3,065.95 | 1.68% | 9,719 |
| Sep 26, 2025 | 3,042.05 | 3,071.00 | 3,001.00 | 3,015.20 | 3,015.20 | -1.23% | 15,187 |
| Sep 25, 2025 | 3,080.20 | 3,080.25 | 3,039.00 | 3,052.90 | 3,052.90 | -1.14% | 6,058 |
| Sep 24, 2025 | 3,055.00 | 3,100.55 | 3,048.00 | 3,088.00 | 3,088.00 | 0.91% | 16,311 |