Muthoot Finance Limited (NSE:MUTHOOTFIN)
India
· Delayed Price · Currency is INR 3,461.10
-34.90 (-1.00%)
Apr 29, 2026, 3:29 PM IST
Muthoot Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,500.00 | 3,536.40 | 3,450.30 | 3,461.10 | 3,461.10 | -1.00% | 382,641 |
| Apr 28, 2026 | 3,500.00 | 3,529.00 | 3,475.00 | 3,496.00 | 3,496.00 | 0.06% | 333,653 |
| Apr 27, 2026 | 3,501.40 | 3,542.00 | 3,480.70 | 3,493.80 | 3,493.80 | 0.01% | 492,086 |
| Apr 24, 2026 | 3,589.50 | 3,589.50 | 3,443.30 | 3,493.50 | 3,493.50 | -1.91% | 542,362 |
| Apr 23, 2026 | 3,579.00 | 3,609.00 | 3,544.00 | 3,561.40 | 3,561.40 | -0.71% | 338,452 |
| Apr 22, 2026 | 3,610.20 | 3,646.00 | 3,571.50 | 3,586.90 | 3,586.90 | -0.65% | 826,036 |
| Apr 21, 2026 | 3,528.00 | 3,641.90 | 3,528.00 | 3,610.20 | 3,610.20 | 2.24% | 522,743 |
| Apr 20, 2026 | 3,560.70 | 3,588.00 | 3,508.40 | 3,531.20 | 3,531.20 | -1.12% | 428,767 |
| Apr 17, 2026 | 3,580.00 | 3,592.80 | 3,498.00 | 3,571.30 | 3,571.30 | -0.19% | 612,062 |
| Apr 16, 2026 | 3,634.90 | 3,662.00 | 3,565.00 | 3,578.00 | 3,548.00 | -0.56% | 734,891 |
| Apr 15, 2026 | 3,650.30 | 3,678.50 | 3,571.10 | 3,598.00 | 3,567.83 | 1.00% | 911,707 |
| Apr 13, 2026 | 3,499.00 | 3,575.50 | 3,437.00 | 3,562.30 | 3,532.43 | -0.32% | 524,232 |
| Apr 10, 2026 | 3,496.00 | 3,579.90 | 3,496.00 | 3,573.90 | 3,543.93 | 2.84% | 850,055 |
| Apr 9, 2026 | 3,461.00 | 3,515.00 | 3,445.00 | 3,475.20 | 3,446.06 | -0.80% | 800,263 |
| Apr 8, 2026 | 3,360.00 | 3,514.60 | 3,360.00 | 3,503.30 | 3,473.93 | 8.08% | 1,290,282 |
| Apr 7, 2026 | 3,270.00 | 3,291.70 | 3,225.50 | 3,241.40 | 3,214.22 | -1.47% | 612,643 |
| Apr 6, 2026 | 3,196.10 | 3,303.80 | 3,168.00 | 3,289.80 | 3,262.22 | 3.49% | 756,759 |
| Apr 2, 2026 | 3,150.00 | 3,200.20 | 3,145.00 | 3,178.80 | 3,152.15 | -2.37% | 657,545 |
| Apr 1, 2026 | 3,279.00 | 3,320.00 | 3,235.00 | 3,256.00 | 3,228.70 | 3.03% | 790,724 |
| Mar 30, 2026 | 3,189.00 | 3,249.90 | 3,140.00 | 3,160.10 | 3,133.60 | -3.38% | 1,170,858 |
| Mar 27, 2026 | 3,284.10 | 3,348.70 | 3,198.80 | 3,270.60 | 3,243.18 | -1.49% | 4,509,352 |
| Mar 25, 2026 | 3,219.90 | 3,334.00 | 3,200.20 | 3,320.20 | 3,292.36 | 5.23% | 1,080,479 |
| Mar 24, 2026 | 3,141.00 | 3,165.50 | 3,047.10 | 3,155.20 | 3,128.74 | 1.27% | 1,645,283 |
| Mar 23, 2026 | 3,190.00 | 3,220.50 | 3,042.10 | 3,115.60 | 3,089.48 | -6.04% | 2,186,867 |
| Mar 20, 2026 | 3,299.00 | 3,328.90 | 3,256.00 | 3,315.90 | 3,288.10 | 0.29% | 1,556,677 |
| Mar 19, 2026 | 3,370.00 | 3,398.80 | 3,272.50 | 3,306.40 | 3,278.68 | -3.69% | 1,181,511 |
| Mar 18, 2026 | 3,440.00 | 3,492.90 | 3,400.00 | 3,433.00 | 3,404.22 | 0.40% | 1,016,998 |
| Mar 17, 2026 | 3,370.20 | 3,428.00 | 3,336.40 | 3,419.20 | 3,390.53 | 1.73% | 627,317 |
| Mar 16, 2026 | 3,316.60 | 3,370.00 | 3,283.00 | 3,361.00 | 3,332.82 | 0.83% | 1,333,026 |
| Mar 13, 2026 | 3,238.10 | 3,355.00 | 3,216.50 | 3,333.20 | 3,305.25 | 2.75% | 1,425,667 |
| Mar 12, 2026 | 3,127.00 | 3,253.40 | 3,119.10 | 3,244.00 | 3,216.80 | 2.53% | 1,798,792 |
| Mar 11, 2026 | 3,290.30 | 3,302.40 | 3,157.50 | 3,163.90 | 3,137.37 | -3.63% | 757,649 |
| Mar 10, 2026 | 3,304.80 | 3,308.70 | 3,253.80 | 3,283.20 | 3,255.67 | 1.27% | 618,725 |
| Mar 9, 2026 | 3,090.10 | 3,270.00 | 3,080.40 | 3,241.90 | 3,214.72 | 0.09% | 691,626 |
| Mar 6, 2026 | 3,303.90 | 3,326.90 | 3,232.00 | 3,238.90 | 3,211.74 | -2.04% | 564,590 |
| Mar 5, 2026 | 3,369.00 | 3,378.90 | 3,240.20 | 3,306.40 | 3,278.68 | -1.00% | 957,052 |
| Mar 4, 2026 | 3,399.10 | 3,422.40 | 3,327.40 | 3,339.90 | 3,311.90 | -3.80% | 748,065 |
| Mar 2, 2026 | 3,354.90 | 3,484.80 | 3,354.90 | 3,471.90 | 3,442.79 | 3.53% | 1,268,987 |
| Feb 27, 2026 | 3,458.00 | 3,458.00 | 3,332.40 | 3,353.50 | 3,325.38 | -2.40% | 1,362,651 |
| Feb 26, 2026 | 3,499.80 | 3,505.00 | 3,399.00 | 3,435.90 | 3,407.09 | -1.96% | 800,594 |
| Feb 25, 2026 | 3,510.00 | 3,523.40 | 3,466.00 | 3,504.60 | 3,475.22 | 0.30% | 476,959 |
| Feb 24, 2026 | 3,475.00 | 3,504.00 | 3,444.00 | 3,494.00 | 3,464.70 | 0.60% | 550,989 |
| Feb 23, 2026 | 3,512.00 | 3,539.90 | 3,442.50 | 3,473.20 | 3,444.08 | 0.38% | 946,415 |
| Feb 20, 2026 | 3,400.30 | 3,471.50 | 3,365.00 | 3,460.00 | 3,430.99 | 1.44% | 881,990 |
| Feb 19, 2026 | 3,462.90 | 3,492.40 | 3,381.70 | 3,410.90 | 3,382.30 | -1.33% | 539,236 |
| Feb 18, 2026 | 3,482.10 | 3,529.00 | 3,445.20 | 3,456.90 | 3,427.92 | -1.12% | 834,116 |
| Feb 17, 2026 | 3,496.90 | 3,533.10 | 3,440.10 | 3,495.90 | 3,466.59 | -0.07% | 1,095,510 |
| Feb 16, 2026 | 3,580.00 | 3,580.00 | 3,450.00 | 3,498.20 | 3,468.87 | -2.45% | 1,558,907 |
| Feb 13, 2026 | 3,870.00 | 3,870.00 | 3,552.70 | 3,586.10 | 3,556.03 | -11.82% | 6,498,829 |
| Feb 12, 2026 | 3,950.00 | 4,082.90 | 3,882.30 | 4,066.90 | 4,032.80 | 3.40% | 918,911 |
| Feb 11, 2026 | 3,909.00 | 3,947.70 | 3,896.00 | 3,933.20 | 3,900.22 | 1.32% | 576,889 |
| Feb 10, 2026 | 3,790.50 | 3,892.00 | 3,759.20 | 3,882.00 | 3,849.45 | 2.70% | 542,510 |
| Feb 9, 2026 | 3,722.40 | 3,799.60 | 3,722.40 | 3,779.80 | 3,748.11 | 2.04% | 505,069 |
| Feb 6, 2026 | 3,549.00 | 3,712.80 | 3,470.40 | 3,704.20 | 3,673.14 | 3.50% | 827,152 |
| Feb 5, 2026 | 3,630.50 | 3,630.50 | 3,531.00 | 3,578.80 | 3,548.79 | -3.84% | 689,465 |
| Feb 4, 2026 | 3,636.10 | 3,776.70 | 3,636.10 | 3,721.70 | 3,690.50 | 2.69% | 600,107 |
| Feb 3, 2026 | 3,725.00 | 3,798.90 | 3,590.00 | 3,624.20 | 3,593.81 | 2.52% | 1,218,833 |
| Feb 2, 2026 | 3,480.00 | 3,584.00 | 3,410.50 | 3,535.10 | 3,505.46 | 1.20% | 1,113,164 |
| Feb 1, 2026 | 3,700.00 | 3,700.00 | 3,481.70 | 3,493.10 | 3,463.81 | -8.79% | 1,394,507 |
| Jan 30, 2026 | 4,000.00 | 4,000.00 | 3,801.10 | 3,829.60 | 3,797.49 | -6.41% | 1,066,990 |
| Jan 29, 2026 | 4,015.90 | 4,149.50 | 3,996.00 | 4,091.70 | 4,057.39 | 3.44% | 751,686 |
| Jan 28, 2026 | 3,905.00 | 3,984.50 | 3,900.00 | 3,955.50 | 3,922.33 | 2.28% | 467,752 |
| Jan 27, 2026 | 3,829.00 | 3,889.70 | 3,819.00 | 3,867.40 | 3,834.97 | 1.70% | 504,352 |
| Jan 23, 2026 | 3,931.20 | 3,934.60 | 3,796.70 | 3,802.80 | 3,770.92 | -1.53% | 481,529 |
| Jan 22, 2026 | 3,932.00 | 3,945.00 | 3,754.30 | 3,861.90 | 3,829.52 | -1.14% | 731,117 |
| Jan 21, 2026 | 3,934.50 | 4,028.30 | 3,897.80 | 3,906.60 | 3,873.84 | -0.61% | 1,138,006 |
| Jan 20, 2026 | 3,962.00 | 3,962.00 | 3,891.50 | 3,930.40 | 3,897.45 | -0.42% | 444,231 |
| Jan 19, 2026 | 3,942.00 | 3,964.60 | 3,922.10 | 3,946.90 | 3,913.81 | 0.27% | 311,547 |
| Jan 16, 2026 | 3,905.00 | 3,969.80 | 3,905.00 | 3,936.10 | 3,903.10 | -0.05% | 254,955 |
| Jan 14, 2026 | 3,936.00 | 3,954.30 | 3,888.00 | 3,938.10 | 3,905.08 | 0.30% | 291,366 |
| Jan 13, 2026 | 3,900.10 | 3,947.00 | 3,885.00 | 3,926.30 | 3,893.38 | 0.44% | 333,979 |
| Jan 12, 2026 | 3,855.50 | 3,917.50 | 3,840.50 | 3,909.00 | 3,876.22 | 2.30% | 492,060 |
| Jan 9, 2026 | 3,850.00 | 3,885.00 | 3,795.10 | 3,821.00 | 3,788.96 | -0.85% | 430,996 |
| Jan 8, 2026 | 3,950.00 | 3,954.70 | 3,806.70 | 3,853.80 | 3,821.49 | -2.68% | 619,124 |
| Jan 7, 2026 | 3,959.00 | 3,994.00 | 3,917.40 | 3,960.10 | 3,926.90 | 0.49% | 485,501 |
| Jan 6, 2026 | 3,950.00 | 3,995.00 | 3,915.10 | 3,940.70 | 3,907.66 | 0.50% | 620,673 |
| Jan 5, 2026 | 3,849.00 | 3,930.00 | 3,839.90 | 3,921.00 | 3,888.12 | 2.62% | 828,263 |
| Jan 2, 2026 | 3,835.00 | 3,884.80 | 3,797.70 | 3,820.80 | 3,788.76 | -0.47% | 394,926 |
| Jan 1, 2026 | 3,801.50 | 3,844.90 | 3,766.50 | 3,839.00 | 3,806.81 | 0.72% | 200,637 |
| Dec 31, 2025 | 3,799.10 | 3,859.00 | 3,780.70 | 3,811.70 | 3,779.74 | 0.33% | 334,171 |
| Dec 30, 2025 | 3,710.00 | 3,819.00 | 3,690.10 | 3,799.10 | 3,767.25 | 1.68% | 1,688,316 |
| Dec 29, 2025 | 3,812.00 | 3,826.90 | 3,725.60 | 3,736.50 | 3,705.17 | -1.59% | 228,650 |
| Dec 26, 2025 | 3,824.00 | 3,845.00 | 3,785.00 | 3,797.00 | 3,765.16 | -0.20% | 218,879 |
| Dec 24, 2025 | 3,820.00 | 3,890.00 | 3,790.00 | 3,804.70 | 3,772.80 | -0.09% | 622,859 |
| Dec 23, 2025 | 3,801.20 | 3,819.90 | 3,770.00 | 3,808.20 | 3,776.27 | 0.47% | 290,999 |
| Dec 22, 2025 | 3,781.20 | 3,799.10 | 3,750.00 | 3,790.40 | 3,758.62 | 0.24% | 278,670 |
| Dec 19, 2025 | 3,749.50 | 3,790.00 | 3,722.00 | 3,781.20 | 3,749.50 | 0.83% | 429,282 |
| Dec 18, 2025 | 3,784.90 | 3,784.90 | 3,724.10 | 3,749.90 | 3,718.46 | -0.44% | 345,092 |
| Dec 17, 2025 | 3,853.00 | 3,867.00 | 3,756.50 | 3,766.50 | 3,734.92 | -2.09% | 283,613 |
| Dec 16, 2025 | 3,849.10 | 3,855.50 | 3,818.80 | 3,847.00 | 3,814.74 | -0.24% | 176,630 |
| Dec 15, 2025 | 3,837.40 | 3,868.00 | 3,802.60 | 3,856.40 | 3,824.07 | 0.49% | 295,860 |
| Dec 12, 2025 | 3,765.00 | 3,848.10 | 3,751.10 | 3,837.60 | 3,805.42 | 2.77% | 437,084 |
| Dec 11, 2025 | 3,760.00 | 3,784.40 | 3,726.00 | 3,734.20 | 3,702.89 | -0.31% | 219,811 |
| Dec 10, 2025 | 3,768.50 | 3,792.00 | 3,735.60 | 3,745.80 | 3,714.39 | 0.10% | 270,109 |
| Dec 9, 2025 | 3,753.10 | 3,767.60 | 3,712.00 | 3,742.10 | 3,710.72 | -0.89% | 668,721 |
| Dec 8, 2025 | 3,799.10 | 3,818.00 | 3,753.00 | 3,775.70 | 3,744.04 | -0.64% | 452,775 |
| Dec 5, 2025 | 3,702.00 | 3,807.00 | 3,702.00 | 3,800.10 | 3,768.24 | 2.65% | 328,682 |
| Dec 4, 2025 | 3,770.00 | 3,778.50 | 3,688.30 | 3,702.00 | 3,670.96 | -1.63% | 330,361 |
| Dec 3, 2025 | 3,795.00 | 3,795.00 | 3,709.20 | 3,763.40 | 3,731.85 | -0.44% | 287,386 |
| Dec 2, 2025 | 3,800.00 | 3,827.40 | 3,765.20 | 3,779.90 | 3,748.21 | -0.82% | 353,585 |