Skip to main content
Muthoot Finance Limited (NSE:MUTHOOTFIN)
India flag India · Delayed Price · Currency is INR
3,800.10
+98.10 (2.65%)
At close: Dec 5, 2025

Muthoot Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20253,145.903,219.703,132.803,214.003,214.001.81%327,232
Oct 10, 20253,233.003,240.003,150.503,156.903,156.90-2.85%542,445
Oct 9, 20253,250.003,268.103,234.103,249.503,249.50-0.42%366,182
Oct 8, 20253,248.003,274.103,220.003,263.103,263.100.63%326,225
Oct 7, 20253,226.003,257.903,210.003,242.603,242.600.46%450,418
Oct 6, 20253,172.803,235.003,152.303,227.703,227.701.90%412,347
Oct 3, 20253,150.003,175.903,106.103,167.603,167.600.73%548,299
Oct 1, 20253,100.003,147.603,076.003,144.503,144.502.19%393,081
Sep 30, 20253,079.903,117.903,053.503,077.103,077.100.40%609,599
Sep 29, 20253,029.603,077.403,013.003,064.703,064.701.47%455,979
Sep 26, 20253,045.003,071.003,002.003,020.303,020.30-1.03%456,328
Sep 25, 20253,078.003,078.003,038.003,051.603,051.60-1.19%458,349
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%295,424
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%329,547
Sep 15, 20252,935.002,945.002,906.002,937.002,937.000.37%162,815
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%566,051
Sep 5, 20252,835.002,874.902,830.002,837.902,837.900.41%464,545
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%497,354
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%494,826
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%381,133
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%8,765,092
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
Jul 16, 20252,655.102,655.102,632.702,650.202,650.20-0.20%245,451
Jul 15, 20252,660.002,677.102,638.602,655.502,655.50-0.37%309,635
Jul 14, 20252,663.902,682.402,614.202,665.402,665.400.94%393,965