Skip to main content
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
3,034.70
+14.40 (0.48%)
Sep 29, 2025, 9:30 AM IST

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,045.003,071.003,002.003,020.303,020.30-1.03%456,317
Sep 25, 20253,078.003,078.003,038.003,051.603,051.60-1.19%458,374
Sep 24, 20253,049.903,100.803,043.103,088.303,088.300.90%546,580
Sep 23, 20253,070.003,078.103,031.103,060.803,060.800.43%576,185
Sep 22, 20252,946.003,061.902,935.303,047.603,047.603.84%915,253
Sep 19, 20252,975.002,990.002,918.002,934.902,934.90-0.77%423,706
Sep 18, 20252,955.502,962.402,915.502,957.602,957.600.53%295,451
Sep 17, 20252,975.102,990.902,932.002,942.102,942.10-1.55%355,490
Sep 16, 20252,950.902,996.902,940.002,988.402,988.401.75%329,551
Sep 15, 20252,935.002,945.002,906.002,937.002,937.000.37%162,840
Sep 12, 20252,899.002,929.002,883.402,926.202,926.201.70%219,036
Sep 11, 20252,909.902,919.702,871.002,877.402,877.40-0.71%292,701
Sep 10, 20252,950.002,954.702,876.102,898.102,898.10-1.51%388,493
Sep 9, 20252,918.002,945.402,914.702,942.402,942.401.43%558,569
Sep 8, 20252,844.202,933.602,839.902,900.902,900.902.22%566,093
Sep 5, 20252,835.002,874.902,830.002,837.902,837.900.41%464,706
Sep 4, 20252,795.002,835.002,788.402,826.302,826.301.53%874,540
Sep 3, 20252,709.502,800.002,709.502,783.602,783.603.15%1,097,610
Sep 2, 20252,732.602,768.002,686.502,698.702,698.70-0.42%497,358
Sep 1, 20252,664.102,727.002,651.202,710.002,710.002.74%1,352,162
Aug 29, 20252,650.002,676.002,604.202,637.802,637.80-0.26%494,927
Aug 28, 20252,694.402,694.402,635.202,644.802,644.80-1.06%408,579
Aug 26, 20252,693.702,699.102,659.202,673.102,673.10-0.76%383,881
Aug 25, 20252,695.002,716.402,680.702,693.702,693.700.49%368,961
Aug 22, 20252,684.002,695.002,670.002,680.602,680.600.18%294,041
Aug 21, 20252,697.902,701.702,649.102,675.802,675.80-0.30%439,025
Aug 20, 20252,754.402,754.402,656.902,683.902,683.90-2.30%632,863
Aug 19, 20252,775.002,794.902,731.102,747.202,747.20-0.76%381,144
Aug 18, 20252,800.002,807.002,755.602,768.302,768.300.40%760,570
Aug 14, 20252,730.002,800.002,671.302,757.402,757.409.86%8,765,142
Aug 13, 20252,522.002,549.902,476.602,509.902,509.90-0.92%487,954
Aug 12, 20252,592.402,596.902,510.002,533.202,533.20-2.19%261,504
Aug 11, 20252,605.202,626.402,560.002,589.802,589.80-1.07%439,383
Aug 8, 20252,641.002,664.702,595.002,617.802,617.80-0.64%223,811
Aug 7, 20252,625.002,655.002,595.402,634.602,634.600.38%196,791
Aug 6, 20252,635.102,655.802,613.102,624.702,624.70-0.64%340,219
Aug 5, 20252,670.002,677.002,616.002,641.502,641.50-0.91%293,862
Aug 4, 20252,592.002,670.202,548.002,665.802,665.802.82%1,053,175
Aug 1, 20252,612.302,630.902,582.402,592.702,592.70-0.75%210,510
Jul 31, 20252,600.802,639.902,595.002,612.302,612.30-0.79%622,451
Jul 30, 20252,629.002,637.002,587.002,633.202,633.200.62%686,131
Jul 29, 20252,647.002,649.902,582.402,617.102,617.10-1.17%320,111
Jul 28, 20252,660.002,687.702,618.402,648.002,648.00-0.47%263,831
Jul 25, 20252,680.002,695.502,640.002,660.602,660.60-0.06%248,220
Jul 24, 20252,690.002,718.002,645.002,662.202,662.20-1.03%332,080
Jul 23, 20252,693.902,695.402,658.102,690.002,690.000.59%328,123
Jul 22, 20252,683.202,696.002,652.602,674.302,674.30-0.33%307,737
Jul 21, 20252,660.002,702.902,645.002,683.202,683.200.87%388,402
Jul 18, 20252,655.102,674.002,640.002,660.002,660.00-208,268
Jul 17, 20252,653.002,664.002,627.202,660.002,660.000.37%220,480