Skip to main content
Muthoot Finance Limited (BOM:533398)
India flag India · Delayed Price · Currency is INR
3,238.10
-67.30 (-2.04%)
At close: Mar 6, 2026

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,305.403,326.003,232.003,238.103,238.10-2.04%10,434
Mar 5, 20263,379.403,379.403,240.203,305.403,305.40-0.98%23,973
Mar 4, 20263,449.953,449.953,328.903,338.103,338.10-3.82%26,653
Mar 2, 20263,325.353,485.003,325.353,470.853,470.853.51%44,287
Feb 27, 20263,434.953,441.303,333.453,353.253,353.25-2.47%55,523
Feb 26, 20263,505.003,505.003,398.253,438.153,438.15-1.89%22,121
Feb 25, 20263,507.553,523.603,466.303,504.303,504.300.19%25,124
Feb 24, 20263,473.803,505.003,444.003,497.553,497.550.69%20,111
Feb 23, 20263,505.103,540.003,445.103,473.703,473.700.36%50,375
Feb 20, 20263,411.203,470.003,365.353,461.403,461.401.57%21,964
Feb 19, 20263,457.003,495.153,389.003,407.903,407.90-1.41%20,234
Feb 18, 20263,494.303,529.003,444.753,456.553,456.55-1.15%52,597
Feb 17, 20263,497.753,533.203,440.253,496.903,496.90-0.02%28,682
Feb 16, 20263,576.753,576.803,450.003,497.753,497.75-2.21%60,407
Feb 13, 20263,927.004,000.003,553.403,576.753,576.75-12.10%396,024
Feb 12, 20263,957.704,082.953,884.854,069.004,069.003.45%57,149
Feb 11, 20263,909.003,949.003,896.753,933.153,933.151.27%26,821
Feb 10, 20263,796.053,891.503,760.003,883.803,883.802.73%24,514
Feb 9, 20263,710.153,799.003,710.153,780.553,780.552.07%20,131
Feb 6, 20263,560.053,711.853,474.103,703.803,703.803.60%29,134
Feb 5, 20263,631.653,631.653,532.003,575.203,575.20-3.94%39,361
Feb 4, 20263,625.103,776.803,625.103,722.003,722.002.70%31,428
Feb 3, 20263,651.353,794.953,590.003,624.253,624.252.23%37,062
Feb 2, 20263,464.853,583.203,411.853,545.303,545.301.66%30,762
Feb 1, 20263,749.003,749.003,476.603,487.503,487.50-8.89%55,549
Jan 30, 20264,010.004,010.003,803.153,827.853,827.85-6.50%46,230
Jan 29, 20264,000.954,149.004,000.004,094.104,094.103.25%43,633
Jan 28, 20263,880.003,983.203,880.003,965.253,965.252.55%7,333
Jan 27, 20263,816.203,889.303,816.203,866.803,866.801.71%10,863
Jan 23, 20263,920.003,926.803,798.553,801.953,801.95-1.50%9,002
Jan 22, 20263,939.953,939.953,755.003,859.853,859.85-1.09%29,896
Jan 21, 20263,930.254,027.753,897.003,902.203,902.20-0.71%23,278
Jan 20, 20263,951.703,957.303,892.603,930.103,930.10-0.40%7,010
Jan 19, 20263,940.003,964.003,921.753,945.753,945.750.22%14,783
Jan 16, 20263,929.853,969.103,910.203,937.153,937.15-0.01%5,480
Jan 14, 20263,945.203,953.453,888.353,937.703,937.700.28%11,527
Jan 13, 20263,939.703,947.203,885.503,926.703,926.700.47%24,535
Jan 12, 20263,859.553,913.853,841.853,908.203,908.202.28%10,835
Jan 9, 20263,853.003,881.953,792.553,820.953,820.95-0.85%11,110
Jan 8, 20263,959.303,959.303,805.853,853.653,853.65-2.70%38,960
Jan 7, 20263,963.853,991.903,917.003,960.603,960.600.49%14,996
Jan 6, 20263,936.753,994.753,915.953,941.403,941.400.48%22,772
Jan 5, 20263,844.403,929.853,844.403,922.403,922.402.51%29,029
Jan 2, 20263,848.103,883.003,796.803,826.253,826.25-0.31%49,230
Jan 1, 20263,811.003,844.953,769.203,838.303,838.300.64%11,526
Dec 31, 20253,800.003,860.003,779.253,813.853,813.850.35%14,929
Dec 30, 20253,700.053,818.053,699.553,800.403,800.401.82%10,833
Dec 29, 20253,830.703,830.703,725.253,732.453,732.45-1.68%7,393
Dec 26, 20253,811.053,845.703,785.753,796.403,796.40-0.24%16,123
Dec 24, 20253,825.003,889.003,789.703,805.603,805.60-0.04%19,759
Dec 23, 20253,800.003,818.703,773.503,807.303,807.300.47%40,549
Dec 22, 20253,781.553,799.003,748.003,789.353,789.350.21%10,142
Dec 19, 20253,747.503,787.803,720.453,781.553,781.550.91%5,580
Dec 18, 20253,801.703,801.703,725.553,747.503,747.50-0.42%3,110
Dec 17, 20253,868.753,868.753,757.853,763.353,763.35-2.13%7,857
Dec 16, 20253,856.603,856.603,818.903,845.453,845.45-0.30%7,301
Dec 15, 20253,858.603,869.453,807.053,857.103,857.100.56%6,497
Dec 12, 20253,770.003,847.953,752.653,835.753,835.752.75%10,766
Dec 11, 20253,790.453,790.453,725.453,733.003,733.00-0.32%4,890
Dec 10, 20253,761.053,791.653,736.353,744.953,744.950.10%12,438
Dec 9, 20253,764.953,768.703,713.953,741.203,741.20-0.90%22,868
Dec 8, 20253,809.953,817.903,752.203,775.003,775.00-0.67%11,648
Dec 5, 20253,703.303,806.003,703.303,800.603,800.602.68%7,946
Dec 4, 20253,783.353,783.353,689.003,701.453,701.45-1.63%3,559
Dec 3, 20253,795.003,795.003,709.053,762.753,762.75-0.48%12,684
Dec 2, 20253,829.753,829.753,766.003,780.853,780.85-0.80%17,430
Dec 1, 20253,797.803,830.003,771.603,811.203,811.201.82%11,030
Nov 28, 20253,788.203,788.203,733.203,743.053,743.05-0.44%5,664
Nov 27, 20253,739.553,774.803,727.003,759.503,759.500.91%15,949
Nov 26, 20253,718.703,733.003,690.903,725.603,725.601.19%13,801
Nov 25, 20253,808.953,808.953,627.103,681.853,681.851.95%10,482
Nov 24, 20253,620.753,650.003,599.103,611.353,611.35-0.67%6,153
Nov 21, 20253,676.753,697.453,631.203,635.553,635.55-1.74%12,622
Nov 20, 20253,719.553,725.003,692.203,699.853,699.850.01%6,981
Nov 19, 20253,684.853,708.003,679.903,699.453,699.450.12%7,032
Nov 18, 20253,749.853,749.853,681.553,695.103,695.10-1.76%22,843
Nov 17, 20253,735.953,769.703,699.053,761.303,761.300.92%43,394
Nov 14, 20253,617.153,752.903,583.403,726.853,726.859.90%233,028
Nov 13, 20253,311.703,406.353,306.853,391.203,391.202.00%14,883
Nov 12, 20253,371.103,386.903,306.953,324.603,324.60-1.87%11,313
Nov 11, 20253,349.553,398.003,318.003,387.903,387.901.74%27,562
Nov 10, 20253,230.503,335.003,219.153,329.853,329.853.09%24,896
Nov 7, 20253,111.203,235.053,111.203,230.053,230.051.53%7,952
Nov 6, 20253,171.753,229.003,166.203,181.253,181.25-0.29%16,035
Nov 4, 20253,192.903,207.003,166.003,190.653,190.650.02%3,769
Nov 3, 20253,196.753,218.003,172.053,190.153,190.150.58%5,044
Oct 31, 20253,183.103,245.003,160.353,171.853,171.85-0.64%25,845
Oct 30, 20253,150.253,197.303,144.753,192.353,192.350.24%11,261
Oct 29, 20253,178.553,191.003,144.003,184.653,184.650.12%4,814
Oct 28, 20253,113.253,229.803,099.553,180.953,180.950.94%49,524
Oct 27, 20253,163.003,186.903,129.753,151.303,151.30-0.36%6,287
Oct 24, 20253,184.253,237.153,146.803,162.753,162.75-0.67%20,772
Oct 23, 20253,264.953,264.953,108.003,183.953,183.95-2.75%34,368
Oct 21, 20253,320.253,321.653,265.003,274.003,274.00-1.39%7,234
Oct 20, 20253,332.003,342.953,282.403,320.303,320.30-0.38%6,222
Oct 17, 20253,359.853,377.003,279.453,332.803,332.801.97%21,315
Oct 16, 20253,279.853,279.853,253.603,268.303,268.300.23%10,096
Oct 15, 20253,233.703,275.853,233.703,260.753,260.751.34%10,823
Oct 14, 20253,230.053,285.003,208.353,217.603,217.600.12%20,422
Oct 13, 20253,140.203,218.003,140.003,213.903,213.901.77%20,292