Skip to main content
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
3,292.70
+50.80 (1.57%)
Mar 10, 2026, 10:30 AM IST

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,090.103,270.003,080.403,241.903,241.900.09%691,626
Mar 6, 20263,303.903,326.903,232.003,238.903,238.90-2.04%564,590
Mar 5, 20263,369.003,378.903,240.203,306.403,306.40-1.00%957,052
Mar 4, 20263,399.103,422.403,327.403,339.903,339.90-3.80%748,065
Mar 2, 20263,354.903,484.803,354.903,471.903,471.903.53%1,268,987
Feb 27, 20263,458.003,458.003,332.403,353.503,353.50-2.40%1,362,651
Feb 26, 20263,499.803,505.003,399.003,435.903,435.90-1.96%800,594
Feb 25, 20263,510.003,523.403,466.003,504.603,504.600.30%476,959
Feb 24, 20263,475.003,504.003,444.003,494.003,494.000.60%550,989
Feb 23, 20263,512.003,539.903,442.503,473.203,473.200.38%946,415
Feb 20, 20263,400.303,471.503,365.003,460.003,460.001.44%881,990
Feb 19, 20263,462.903,492.403,381.703,410.903,410.90-1.33%539,236
Feb 18, 20263,482.103,529.003,445.203,456.903,456.90-1.12%834,116
Feb 17, 20263,496.903,533.103,440.103,495.903,495.90-0.07%1,095,510
Feb 16, 20263,580.003,580.003,450.003,498.203,498.20-2.45%1,558,907
Feb 13, 20263,870.003,870.003,552.703,586.103,586.10-11.82%6,498,829
Feb 12, 20263,950.004,082.903,882.304,066.904,066.903.40%918,911
Feb 11, 20263,909.003,947.703,896.003,933.203,933.201.32%576,889
Feb 10, 20263,790.503,892.003,759.203,882.003,882.002.70%542,510
Feb 9, 20263,722.403,799.603,722.403,779.803,779.802.04%505,069
Feb 6, 20263,549.003,712.803,470.403,704.203,704.203.50%827,152
Feb 5, 20263,630.503,630.503,531.003,578.803,578.80-3.84%689,465
Feb 4, 20263,636.103,776.703,636.103,721.703,721.702.69%600,107
Feb 3, 20263,725.003,798.903,590.003,624.203,624.202.52%1,218,833
Feb 2, 20263,480.003,584.003,410.503,535.103,535.101.20%1,113,164
Feb 1, 20263,700.003,700.003,481.703,493.103,493.10-8.79%1,394,507
Jan 30, 20264,000.004,000.003,801.103,829.603,829.60-6.41%1,066,990
Jan 29, 20264,015.904,149.503,996.004,091.704,091.703.44%751,686
Jan 28, 20263,905.003,984.503,900.003,955.503,955.502.28%467,752
Jan 27, 20263,829.003,889.703,819.003,867.403,867.401.70%504,352
Jan 23, 20263,931.203,934.603,796.703,802.803,802.80-1.53%481,529
Jan 22, 20263,932.003,945.003,754.303,861.903,861.90-1.14%731,117
Jan 21, 20263,934.504,028.303,897.803,906.603,906.60-0.61%1,138,006
Jan 20, 20263,962.003,962.003,891.503,930.403,930.40-0.42%444,231
Jan 19, 20263,942.003,964.603,922.103,946.903,946.900.27%311,547
Jan 16, 20263,905.003,969.803,905.003,936.103,936.10-0.05%254,955
Jan 14, 20263,936.003,954.303,888.003,938.103,938.100.30%291,366
Jan 13, 20263,900.103,947.003,885.003,926.303,926.300.44%333,979
Jan 12, 20263,855.503,917.503,840.503,909.003,909.002.30%492,060
Jan 9, 20263,850.003,885.003,795.103,821.003,821.00-0.85%430,996
Jan 8, 20263,950.003,954.703,806.703,853.803,853.80-2.68%619,124
Jan 7, 20263,959.003,994.003,917.403,960.103,960.100.49%485,501
Jan 6, 20263,950.003,995.003,915.103,940.703,940.700.50%620,673
Jan 5, 20263,849.003,930.003,839.903,921.003,921.002.62%828,263
Jan 2, 20263,835.003,884.803,797.703,820.803,820.80-0.47%394,926
Jan 1, 20263,801.503,844.903,766.503,839.003,839.000.72%200,637
Dec 31, 20253,799.103,859.003,780.703,811.703,811.700.33%334,171
Dec 30, 20253,710.003,819.003,690.103,799.103,799.101.68%1,688,316
Dec 29, 20253,812.003,826.903,725.603,736.503,736.50-1.59%228,650
Dec 26, 20253,824.003,845.003,785.003,797.003,797.00-0.20%218,879
Dec 24, 20253,820.003,890.003,790.003,804.703,804.70-0.09%622,859
Dec 23, 20253,801.203,819.903,770.003,808.203,808.200.47%290,999
Dec 22, 20253,781.203,799.103,750.003,790.403,790.400.24%278,670
Dec 19, 20253,749.503,790.003,722.003,781.203,781.200.83%429,282
Dec 18, 20253,784.903,784.903,724.103,749.903,749.90-0.44%345,092
Dec 17, 20253,853.003,867.003,756.503,766.503,766.50-2.09%283,613
Dec 16, 20253,849.103,855.503,818.803,847.003,847.00-0.24%176,630
Dec 15, 20253,837.403,868.003,802.603,856.403,856.400.49%295,860
Dec 12, 20253,765.003,848.103,751.103,837.603,837.602.77%437,084
Dec 11, 20253,760.003,784.403,726.003,734.203,734.20-0.31%219,811
Dec 10, 20253,768.503,792.003,735.603,745.803,745.800.10%270,109
Dec 9, 20253,753.103,767.603,712.003,742.103,742.10-0.89%668,721
Dec 8, 20253,799.103,818.003,753.003,775.703,775.70-0.64%452,775
Dec 5, 20253,702.003,807.003,702.003,800.103,800.102.65%328,682
Dec 4, 20253,770.003,778.503,688.303,702.003,702.00-1.63%330,361
Dec 3, 20253,795.003,795.003,709.203,763.403,763.40-0.44%287,386
Dec 2, 20253,800.003,827.403,765.203,779.903,779.90-0.82%353,585
Dec 1, 20253,779.003,833.003,770.003,811.103,811.101.79%453,900
Nov 28, 20253,765.003,772.503,731.503,744.203,744.20-0.43%356,642
Nov 27, 20253,725.603,773.903,725.603,760.503,760.500.94%382,058
Nov 26, 20253,709.903,735.003,690.003,725.603,725.601.20%334,780
Nov 25, 20253,638.003,697.903,625.003,681.403,681.401.85%639,146
Nov 24, 20253,636.003,650.003,594.403,614.403,614.40-0.59%489,543
Nov 21, 20253,693.003,698.003,630.603,636.003,636.00-1.66%290,515
Nov 20, 20253,709.203,726.303,692.603,697.503,697.50-0.11%307,177
Nov 19, 20253,692.103,709.803,676.503,701.703,701.700.16%314,805
Nov 18, 20253,680.103,748.103,680.103,695.903,695.90-1.72%525,413
Nov 17, 20253,725.603,767.803,701.003,760.503,760.500.94%1,176,503
Nov 14, 20253,650.003,755.003,580.003,725.603,725.609.80%4,743,416
Nov 13, 20253,325.003,406.803,307.203,393.103,393.102.05%509,408
Nov 12, 20253,389.303,389.303,305.003,324.903,324.90-1.90%349,779
Nov 11, 20253,350.003,398.003,316.603,389.303,389.301.84%468,605
Nov 10, 20253,245.003,335.003,220.303,328.203,328.203.04%452,157
Nov 7, 20253,161.003,238.403,145.203,230.003,230.001.45%397,869
Nov 6, 20253,188.303,228.003,164.903,183.803,183.80-0.14%375,247
Nov 4, 20253,180.003,206.803,165.003,188.303,188.30-0.07%633,624
Nov 3, 20253,180.603,220.003,170.803,190.603,190.600.37%287,912
Oct 31, 20253,195.003,245.003,173.003,178.703,178.70-0.40%462,972
Oct 30, 20253,190.003,199.003,143.603,191.403,191.400.26%361,330
Oct 29, 20253,160.003,192.903,145.003,183.203,183.200.04%470,760
Oct 28, 20253,120.003,235.003,089.603,182.003,182.001.15%1,227,792
Oct 27, 20253,169.003,186.803,129.103,145.903,145.90-0.54%468,730
Oct 24, 20253,196.903,238.003,146.803,163.103,163.10-0.60%611,149
Oct 23, 20253,251.103,252.003,107.003,182.103,182.10-2.83%1,744,380
Oct 21, 20253,312.103,322.203,265.103,274.703,274.70-1.43%131,496
Oct 20, 20253,332.803,343.203,282.003,322.203,322.20-0.37%375,687
Oct 17, 20253,286.403,377.903,277.903,334.503,334.502.02%1,123,086
Oct 16, 20253,265.003,279.803,252.103,268.503,268.500.25%234,148
Oct 15, 20253,239.003,277.503,232.603,260.303,260.301.31%529,423
Oct 14, 20253,236.003,285.003,209.003,218.303,218.300.13%524,878