Muthoot Finance Limited (BOM:533398)
India
· Delayed Price · Currency is INR 3,496.40
+5.10 (0.15%)
At close: Apr 28, 2026
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,494.05 | 3,527.30 | 3,475.00 | 3,496.40 | 3,496.40 | 0.15% | 6,394 |
| Apr 27, 2026 | 3,496.25 | 3,540.00 | 3,483.20 | 3,491.30 | 3,491.30 | -0.09% | 14,068 |
| Apr 24, 2026 | 3,571.95 | 3,582.60 | 3,443.65 | 3,494.35 | 3,494.35 | -1.92% | 18,309 |
| Apr 23, 2026 | 3,587.20 | 3,608.50 | 3,542.30 | 3,562.65 | 3,562.65 | -0.80% | 50,671 |
| Apr 22, 2026 | 3,619.95 | 3,646.75 | 3,574.60 | 3,591.30 | 3,591.30 | -0.50% | 10,034 |
| Apr 21, 2026 | 3,527.00 | 3,639.95 | 3,527.00 | 3,609.40 | 3,609.40 | 2.19% | 34,664 |
| Apr 20, 2026 | 3,550.00 | 3,584.15 | 3,510.00 | 3,532.05 | 3,532.05 | -1.08% | 9,489 |
| Apr 17, 2026 | 3,624.80 | 3,624.80 | 3,498.05 | 3,570.65 | 3,570.65 | -0.20% | 59,861 |
| Apr 16, 2026 | 3,630.15 | 3,661.00 | 3,564.90 | 3,577.75 | 3,547.75 | -0.54% | 15,951 |
| Apr 15, 2026 | 3,640.05 | 3,677.85 | 3,571.70 | 3,597.20 | 3,567.04 | 0.84% | 48,209 |
| Apr 13, 2026 | 3,538.05 | 3,576.40 | 3,435.55 | 3,567.35 | 3,537.44 | -0.15% | 15,331 |
| Apr 10, 2026 | 3,500.75 | 3,579.00 | 3,500.75 | 3,572.55 | 3,542.59 | 2.81% | 14,806 |
| Apr 9, 2026 | 3,487.70 | 3,514.00 | 3,445.00 | 3,474.95 | 3,445.81 | -0.74% | 12,462 |
| Apr 8, 2026 | 3,360.00 | 3,514.00 | 3,360.00 | 3,500.95 | 3,471.59 | 8.00% | 55,037 |
| Apr 7, 2026 | 3,265.75 | 3,291.90 | 3,228.50 | 3,241.75 | 3,214.57 | -1.52% | 20,869 |
| Apr 6, 2026 | 3,238.70 | 3,302.95 | 3,170.00 | 3,291.95 | 3,264.35 | 3.58% | 20,904 |
| Apr 2, 2026 | 3,160.00 | 3,197.45 | 3,143.95 | 3,178.20 | 3,151.55 | -2.36% | 15,512 |
| Apr 1, 2026 | 3,301.40 | 3,305.60 | 3,233.40 | 3,254.95 | 3,227.66 | 3.02% | 38,111 |
| Mar 30, 2026 | 3,200.25 | 3,249.30 | 3,150.55 | 3,159.55 | 3,133.06 | -3.58% | 37,757 |
| Mar 27, 2026 | 3,298.55 | 3,341.90 | 3,199.65 | 3,276.70 | 3,249.22 | -1.29% | 103,154 |
| Mar 25, 2026 | 3,239.90 | 3,333.00 | 3,205.70 | 3,319.50 | 3,291.67 | 5.21% | 27,587 |
| Mar 24, 2026 | 3,139.80 | 3,165.85 | 3,047.85 | 3,155.00 | 3,128.54 | 1.31% | 62,872 |
| Mar 23, 2026 | 3,170.80 | 3,217.45 | 3,041.60 | 3,114.10 | 3,087.99 | -6.11% | 98,192 |
| Mar 20, 2026 | 3,300.00 | 3,325.45 | 3,258.00 | 3,316.65 | 3,288.84 | 0.31% | 21,607 |
| Mar 19, 2026 | 3,375.00 | 3,396.00 | 3,272.50 | 3,306.40 | 3,278.68 | -3.68% | 18,847 |
| Mar 18, 2026 | 3,449.95 | 3,489.00 | 3,400.00 | 3,432.85 | 3,404.07 | 0.36% | 27,118 |
| Mar 17, 2026 | 3,365.75 | 3,430.00 | 3,340.00 | 3,420.65 | 3,391.97 | 1.82% | 16,474 |
| Mar 16, 2026 | 3,331.95 | 3,370.00 | 3,282.05 | 3,359.65 | 3,331.48 | 0.80% | 43,813 |
| Mar 13, 2026 | 3,243.45 | 3,354.95 | 3,207.05 | 3,332.95 | 3,305.00 | 2.69% | 68,893 |
| Mar 12, 2026 | 3,153.00 | 3,251.65 | 3,120.00 | 3,245.70 | 3,218.48 | 2.63% | 14,077 |
| Mar 11, 2026 | 3,291.00 | 3,297.20 | 3,156.45 | 3,162.50 | 3,135.98 | -3.71% | 28,893 |
| Mar 10, 2026 | 3,271.80 | 3,307.20 | 3,255.00 | 3,284.35 | 3,256.81 | 1.48% | 8,442 |
| Mar 9, 2026 | 3,131.00 | 3,265.00 | 3,100.00 | 3,236.55 | 3,209.41 | -0.05% | 54,873 |
| Mar 6, 2026 | 3,305.40 | 3,326.00 | 3,232.00 | 3,238.10 | 3,210.95 | -2.04% | 10,434 |
| Mar 5, 2026 | 3,379.40 | 3,379.40 | 3,240.20 | 3,305.40 | 3,277.68 | -0.98% | 23,977 |
| Mar 4, 2026 | 3,449.95 | 3,449.95 | 3,328.90 | 3,338.10 | 3,310.11 | -3.82% | 26,653 |
| Mar 2, 2026 | 3,325.35 | 3,485.00 | 3,325.35 | 3,470.85 | 3,441.75 | 3.51% | 44,287 |
| Feb 27, 2026 | 3,434.95 | 3,441.30 | 3,333.45 | 3,353.25 | 3,325.13 | -2.47% | 55,523 |
| Feb 26, 2026 | 3,505.00 | 3,505.00 | 3,398.25 | 3,438.15 | 3,409.32 | -1.89% | 22,121 |
| Feb 25, 2026 | 3,507.55 | 3,523.60 | 3,466.30 | 3,504.30 | 3,474.92 | 0.19% | 25,124 |
| Feb 24, 2026 | 3,473.80 | 3,505.00 | 3,444.00 | 3,497.55 | 3,468.22 | 0.69% | 20,111 |
| Feb 23, 2026 | 3,505.10 | 3,540.00 | 3,445.10 | 3,473.70 | 3,444.57 | 0.36% | 50,375 |
| Feb 20, 2026 | 3,411.20 | 3,470.00 | 3,365.35 | 3,461.40 | 3,432.38 | 1.57% | 21,964 |
| Feb 19, 2026 | 3,457.00 | 3,495.15 | 3,389.00 | 3,407.90 | 3,379.32 | -1.41% | 20,234 |
| Feb 18, 2026 | 3,494.30 | 3,529.00 | 3,444.75 | 3,456.55 | 3,427.57 | -1.15% | 52,597 |
| Feb 17, 2026 | 3,497.75 | 3,533.20 | 3,440.25 | 3,496.90 | 3,467.58 | -0.02% | 28,682 |
| Feb 16, 2026 | 3,576.75 | 3,576.80 | 3,450.00 | 3,497.75 | 3,468.42 | -2.21% | 60,407 |
| Feb 13, 2026 | 3,927.00 | 4,000.00 | 3,553.40 | 3,576.75 | 3,546.76 | -12.10% | 396,024 |
| Feb 12, 2026 | 3,957.70 | 4,082.95 | 3,884.85 | 4,069.00 | 4,034.88 | 3.45% | 57,149 |
| Feb 11, 2026 | 3,909.00 | 3,949.00 | 3,896.75 | 3,933.15 | 3,900.17 | 1.27% | 26,821 |
| Feb 10, 2026 | 3,796.05 | 3,891.50 | 3,760.00 | 3,883.80 | 3,851.23 | 2.73% | 24,517 |
| Feb 9, 2026 | 3,710.15 | 3,799.00 | 3,710.15 | 3,780.55 | 3,748.85 | 2.07% | 20,131 |
| Feb 6, 2026 | 3,560.05 | 3,711.85 | 3,474.10 | 3,703.80 | 3,672.74 | 3.60% | 29,134 |
| Feb 5, 2026 | 3,631.65 | 3,631.65 | 3,532.00 | 3,575.20 | 3,545.22 | -3.94% | 39,361 |
| Feb 4, 2026 | 3,625.10 | 3,776.80 | 3,625.10 | 3,722.00 | 3,690.79 | 2.70% | 31,428 |
| Feb 3, 2026 | 3,651.35 | 3,794.95 | 3,590.00 | 3,624.25 | 3,593.86 | 2.23% | 37,062 |
| Feb 2, 2026 | 3,464.85 | 3,583.20 | 3,411.85 | 3,545.30 | 3,515.57 | 1.66% | 30,762 |
| Feb 1, 2026 | 3,749.00 | 3,749.00 | 3,476.60 | 3,487.50 | 3,458.26 | -8.89% | 55,549 |
| Jan 30, 2026 | 4,010.00 | 4,010.00 | 3,803.15 | 3,827.85 | 3,795.75 | -6.50% | 46,230 |
| Jan 29, 2026 | 4,000.95 | 4,149.00 | 4,000.00 | 4,094.10 | 4,059.77 | 3.25% | 43,633 |
| Jan 28, 2026 | 3,880.00 | 3,983.20 | 3,880.00 | 3,965.25 | 3,932.00 | 2.55% | 7,333 |
| Jan 27, 2026 | 3,816.20 | 3,889.30 | 3,816.20 | 3,866.80 | 3,834.38 | 1.71% | 10,863 |
| Jan 23, 2026 | 3,920.00 | 3,926.80 | 3,798.55 | 3,801.95 | 3,770.07 | -1.50% | 9,002 |
| Jan 22, 2026 | 3,939.95 | 3,939.95 | 3,755.00 | 3,859.85 | 3,827.48 | -1.09% | 29,896 |
| Jan 21, 2026 | 3,930.25 | 4,027.75 | 3,897.00 | 3,902.20 | 3,869.48 | -0.71% | 23,278 |
| Jan 20, 2026 | 3,951.70 | 3,957.30 | 3,892.60 | 3,930.10 | 3,897.15 | -0.40% | 7,010 |
| Jan 19, 2026 | 3,940.00 | 3,964.00 | 3,921.75 | 3,945.75 | 3,912.66 | 0.22% | 14,783 |
| Jan 16, 2026 | 3,929.85 | 3,969.10 | 3,910.20 | 3,937.15 | 3,904.14 | -0.01% | 5,480 |
| Jan 14, 2026 | 3,945.20 | 3,953.45 | 3,888.35 | 3,937.70 | 3,904.68 | 0.28% | 11,527 |
| Jan 13, 2026 | 3,939.70 | 3,947.20 | 3,885.50 | 3,926.70 | 3,893.77 | 0.47% | 24,535 |
| Jan 12, 2026 | 3,859.55 | 3,913.85 | 3,841.85 | 3,908.20 | 3,875.43 | 2.28% | 10,835 |
| Jan 9, 2026 | 3,853.00 | 3,881.95 | 3,792.55 | 3,820.95 | 3,788.91 | -0.85% | 11,110 |
| Jan 8, 2026 | 3,959.30 | 3,959.30 | 3,805.85 | 3,853.65 | 3,821.34 | -2.70% | 38,960 |
| Jan 7, 2026 | 3,963.85 | 3,991.90 | 3,917.00 | 3,960.60 | 3,927.39 | 0.49% | 14,996 |
| Jan 6, 2026 | 3,936.75 | 3,994.75 | 3,915.95 | 3,941.40 | 3,908.35 | 0.48% | 22,772 |
| Jan 5, 2026 | 3,844.40 | 3,929.85 | 3,844.40 | 3,922.40 | 3,889.51 | 2.51% | 29,029 |
| Jan 2, 2026 | 3,848.10 | 3,883.00 | 3,796.80 | 3,826.25 | 3,794.17 | -0.31% | 49,230 |
| Jan 1, 2026 | 3,811.00 | 3,844.95 | 3,769.20 | 3,838.30 | 3,806.12 | 0.64% | 11,526 |
| Dec 31, 2025 | 3,800.00 | 3,860.00 | 3,779.25 | 3,813.85 | 3,781.87 | 0.35% | 14,929 |
| Dec 30, 2025 | 3,700.05 | 3,818.05 | 3,699.55 | 3,800.40 | 3,768.53 | 1.82% | 10,833 |
| Dec 29, 2025 | 3,830.70 | 3,830.70 | 3,725.25 | 3,732.45 | 3,701.15 | -1.68% | 7,393 |
| Dec 26, 2025 | 3,811.05 | 3,845.70 | 3,785.75 | 3,796.40 | 3,764.57 | -0.24% | 16,123 |
| Dec 24, 2025 | 3,825.00 | 3,889.00 | 3,789.70 | 3,805.60 | 3,773.69 | -0.04% | 19,759 |
| Dec 23, 2025 | 3,800.00 | 3,818.70 | 3,773.50 | 3,807.30 | 3,775.38 | 0.47% | 40,549 |
| Dec 22, 2025 | 3,781.55 | 3,799.00 | 3,748.00 | 3,789.35 | 3,757.58 | 0.21% | 10,142 |
| Dec 19, 2025 | 3,747.50 | 3,787.80 | 3,720.45 | 3,781.55 | 3,749.84 | 0.91% | 5,580 |
| Dec 18, 2025 | 3,801.70 | 3,801.70 | 3,725.55 | 3,747.50 | 3,716.08 | -0.42% | 3,110 |
| Dec 17, 2025 | 3,868.75 | 3,868.75 | 3,757.85 | 3,763.35 | 3,731.79 | -2.13% | 7,857 |
| Dec 16, 2025 | 3,856.60 | 3,856.60 | 3,818.90 | 3,845.45 | 3,813.21 | -0.30% | 7,301 |
| Dec 15, 2025 | 3,858.60 | 3,869.45 | 3,807.05 | 3,857.10 | 3,824.76 | 0.56% | 6,497 |
| Dec 12, 2025 | 3,770.00 | 3,847.95 | 3,752.65 | 3,835.75 | 3,803.59 | 2.75% | 10,766 |
| Dec 11, 2025 | 3,790.45 | 3,790.45 | 3,725.45 | 3,733.00 | 3,701.70 | -0.32% | 4,890 |
| Dec 10, 2025 | 3,761.05 | 3,791.65 | 3,736.35 | 3,744.95 | 3,713.55 | 0.10% | 12,438 |
| Dec 9, 2025 | 3,764.95 | 3,768.70 | 3,713.95 | 3,741.20 | 3,709.83 | -0.90% | 22,868 |
| Dec 8, 2025 | 3,809.95 | 3,817.90 | 3,752.20 | 3,775.00 | 3,743.35 | -0.67% | 11,648 |
| Dec 5, 2025 | 3,703.30 | 3,806.00 | 3,703.30 | 3,800.60 | 3,768.73 | 2.68% | 7,946 |
| Dec 4, 2025 | 3,783.35 | 3,783.35 | 3,689.00 | 3,701.45 | 3,670.41 | -1.63% | 3,559 |
| Dec 3, 2025 | 3,795.00 | 3,795.00 | 3,709.05 | 3,762.75 | 3,731.20 | -0.48% | 12,684 |
| Dec 2, 2025 | 3,829.75 | 3,829.75 | 3,766.00 | 3,780.85 | 3,749.15 | -0.80% | 17,430 |
| Dec 1, 2025 | 3,797.80 | 3,830.00 | 3,771.60 | 3,811.20 | 3,779.24 | 1.82% | 11,030 |