Muthoot Finance Ltd MUTHOOTFIN
NSE · India · Finance
INR 2,697.10-40.00 (-1.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,737.10 | +0.01% | INR 2,747.90 | INR 2,783.90 | INR 2,737.10 | 459.48K |
| 2026-09-29 | INR 2,736.80 | -0.84% | INR 2,748.00 | INR 2,764.10 | INR 2,706.50 | 1.19M |
| 2026-09-28 | INR 2,760.00 | -2.65% | INR 2,792.00 | INR 2,810.00 | INR 2,756.40 | 804.12K |
| 2026-09-25 | INR 2,835.00 | +0.34% | INR 2,830.00 | INR 2,839.60 | INR 2,808.00 | 312.52K |
| 2026-09-24 | INR 2,825.30 | -1.09% | INR 2,825.00 | INR 2,855.00 | INR 2,808.10 | 460.32K |
| 2026-09-23 | INR 2,856.50 | +0.88% | INR 2,831.00 | INR 2,856.50 | INR 2,814.10 | 711.06K |
| 2026-09-22 | INR 2,831.50 | -0.80% | INR 2,855.00 | INR 2,874.00 | INR 2,822.00 | 484.24K |
| 2026-09-21 | INR 2,854.20 | +0.46% | INR 2,826.00 | INR 2,874.20 | INR 2,814.00 | 433.89K |
| 2026-09-18 | INR 2,841.10 | +2.56% | INR 2,796.60 | INR 2,852.00 | INR 2,784.30 | 654.61K |
| 2026-09-17 | INR 2,770.20 | -0.04% | INR 2,761.00 | INR 2,790.00 | INR 2,740.00 | 829.94K |
| 2026-09-16 | INR 2,771.40 | +1.80% | INR 2,726.00 | INR 2,804.60 | INR 2,725.20 | 632.02K |
| 2026-09-15 | INR 2,722.30 | -2.50% | INR 2,792.10 | INR 2,794.00 | INR 2,722.30 | 451.55K |
| 2026-09-14 | INR 2,792.10 | 0.00% | INR 2,792.10 | INR 2,792.10 | INR 2,792.10 | 0 |
| 2026-09-11 | INR 2,792.10 | -1.74% | INR 2,790.00 | INR 2,820.00 | INR 2,728.60 | 1.02M |
| 2026-09-10 | INR 2,841.50 | +0.94% | INR 2,815.40 | INR 2,853.90 | INR 2,807.40 | 408.23K |
| 2026-09-09 | INR 2,815.00 | -2.92% | INR 2,854.10 | INR 2,865.30 | INR 2,795.60 | 1.03M |
| 2026-09-08 | INR 2,899.70 | +0.68% | INR 2,890.00 | INR 2,899.70 | INR 2,868.80 | 560.45K |
| 2026-09-07 | INR 2,880.00 | -1.16% | INR 2,899.00 | INR 2,920.00 | INR 2,871.20 | 370.90K |
| 2026-09-04 | INR 2,913.80 | -0.43% | INR 2,971.00 | INR 2,979.90 | INR 2,913.00 | 583.49K |
| 2026-09-03 | INR 2,926.50 | -0.38% | INR 2,975.00 | INR 2,985.90 | INR 2,926.50 | 567.00K |
| 2026-09-02 | INR 2,937.70 | +1.13% | INR 2,870.00 | INR 2,937.70 | INR 2,840.00 | 950.17K |
| 2026-09-01 | INR 2,905.00 | -2.45% | INR 3,000.00 | INR 3,009.20 | INR 2,890.00 | 750.97K |
| 2026-08-31 | INR 2,978.10 | -3.65% | INR 3,048.20 | INR 3,048.20 | INR 2,978.10 | 894.84K |
| 2026-08-28 | INR 3,091.00 | +0.19% | INR 3,090.70 | INR 3,107.00 | INR 3,062.20 | 403.58K |
| 2026-08-27 | INR 3,085.00 | -3.80% | INR 3,198.70 | INR 3,246.50 | INR 3,059.10 | 1.12M |
| 2026-08-26 | INR 3,206.90 | +0.18% | INR 3,200.00 | INR 3,229.00 | INR 3,186.10 | 486.71K |
| 2026-08-25 | INR 3,201.00 | -0.25% | INR 3,209.00 | INR 3,227.70 | INR 3,166.40 | 837.72K |
| 2026-08-24 | INR 3,209.00 | +6.19% | INR 3,056.00 | INR 3,209.00 | INR 3,049.80 | 3.27M |
| 2026-08-21 | INR 3,022.00 | +1.75% | INR 3,009.60 | INR 3,055.10 | INR 2,995.00 | 1.36M |
| 2026-08-20 | INR 2,970.00 | +3.88% | INR 2,910.00 | INR 2,997.80 | INR 2,905.40 | 2.31M |
| 2026-08-19 | INR 2,859.00 | -1.21% | INR 2,878.00 | INR 2,886.80 | INR 2,845.00 | 495.03K |
| 2026-08-18 | INR 2,894.10 | +0.19% | INR 2,890.00 | INR 2,929.10 | INR 2,875.00 | 499.43K |
| 2026-08-17 | INR 2,888.50 | +1.64% | INR 2,840.00 | INR 2,919.00 | INR 2,829.10 | 825.84K |
| 2026-08-14 | INR 2,842.00 | -1.17% | INR 2,875.70 | INR 2,883.00 | INR 2,841.30 | 514.05K |
| 2026-08-13 | INR 2,875.70 | -0.02% | INR 2,890.00 | INR 2,904.30 | INR 2,865.20 | 1.18M |
| 2026-08-12 | INR 2,876.30 | -1.36% | INR 2,925.40 | INR 2,932.90 | INR 2,870.10 | 822.10K |
| 2026-08-11 | INR 2,915.90 | +0.34% | INR 2,920.60 | INR 2,963.00 | INR 2,915.00 | 932.51K |
| 2026-08-10 | INR 2,906.00 | +0.55% | INR 2,905.00 | INR 2,938.40 | INR 2,886.00 | 919.54K |
| 2026-08-07 | INR 2,890.00 | -0.15% | INR 2,900.00 | INR 2,914.00 | INR 2,870.50 | 813.42K |
| 2026-08-06 | INR 2,894.20 | +0.08% | INR 2,933.00 | INR 2,959.40 | INR 2,881.20 | 1.27M |
| 2026-08-05 | INR 2,892.00 | +0.77% | INR 2,894.90 | INR 2,954.90 | INR 2,889.70 | 1.22M |
| 2026-08-04 | INR 2,870.00 | -0.72% | INR 2,891.30 | INR 2,907.00 | INR 2,870.00 | 1.37M |
| 2026-08-03 | INR 2,890.90 | -7.33% | INR 2,876.00 | INR 2,928.00 | INR 2,671.00 | 8.57M |
| 2026-07-31 | INR 3,119.60 | +3.69% | INR 3,025.70 | INR 3,144.80 | INR 3,015.10 | 1.29M |
| 2026-07-30 | INR 3,008.70 | -0.30% | INR 3,027.00 | INR 3,034.50 | INR 2,995.00 | 993.33K |
| 2026-07-29 | INR 3,017.90 | +0.12% | INR 3,016.90 | INR 3,046.60 | INR 2,992.30 | 569.24K |
| 2026-07-28 | INR 3,014.40 | -0.38% | INR 3,021.00 | INR 3,036.00 | INR 2,968.00 | 662.56K |
| 2026-07-27 | INR 3,025.90 | +1.31% | INR 3,020.20 | INR 3,061.60 | INR 3,015.00 | 517.85K |
| 2026-07-24 | INR 2,986.70 | -0.79% | INR 2,995.00 | INR 2,998.40 | INR 2,925.10 | 1.06M |
| 2026-07-23 | INR 3,010.40 | -0.83% | INR 3,036.00 | INR 3,084.50 | INR 3,005.10 | 261.16K |
| 2026-07-22 | INR 3,035.60 | -1.41% | INR 3,106.00 | INR 3,138.70 | INR 3,029.40 | 551.31K |
| 2026-07-21 | INR 3,079.00 | +3.23% | INR 2,990.00 | INR 3,110.10 | INR 2,981.90 | 966.94K |
| 2026-07-20 | INR 2,982.80 | -0.22% | INR 2,995.00 | INR 3,019.90 | INR 2,964.60 | 470.92K |
| 2026-07-17 | INR 2,989.50 | -0.22% | INR 2,995.10 | INR 2,997.90 | INR 2,936.10 | 551.17K |
| 2026-07-16 | INR 2,996.10 | -0.67% | INR 3,016.20 | INR 3,020.00 | INR 2,990.00 | 341.50K |
| 2026-07-15 | INR 3,016.20 | -0.01% | INR 3,039.00 | INR 3,070.00 | INR 2,984.20 | 962.07K |
| 2026-07-14 | INR 3,016.40 | -1.38% | INR 3,036.10 | INR 3,036.10 | INR 2,976.30 | 691.48K |
| 2026-07-13 | INR 3,058.50 | -2.27% | INR 3,070.00 | INR 3,114.90 | INR 3,047.60 | 1.10M |
| 2026-07-10 | INR 3,129.40 | +2.35% | INR 3,096.00 | INR 3,147.80 | INR 3,091.00 | 737.06K |
| 2026-07-09 | INR 3,057.40 | -0.84% | INR 3,070.10 | INR 3,114.10 | INR 3,032.70 | 945.58K |
| 2026-07-08 | INR 3,083.30 | -1.32% | INR 3,080.00 | INR 3,169.00 | INR 3,059.60 | 1.26M |
| 2026-07-07 | INR 3,124.50 | -0.42% | INR 3,137.60 | INR 3,151.00 | INR 3,081.70 | 842.06K |
| 2026-07-06 | INR 3,137.60 | +2.71% | INR 3,062.10 | INR 3,148.00 | INR 3,062.10 | 1.76M |
| 2026-07-03 | INR 3,054.90 | +3.57% | INR 3,016.60 | INR 3,103.90 | INR 3,005.00 | 2.03M |
| 2026-07-02 | INR 2,949.70 | +1.19% | INR 2,935.00 | INR 3,001.00 | INR 2,933.00 | 1.21M |
| 2026-07-01 | INR 2,914.90 | -2.75% | INR 2,988.40 | INR 3,004.10 | INR 2,902.30 | 828.92K |
| 2026-06-30 | INR 2,997.30 | -0.79% | INR 3,015.20 | INR 3,028.60 | INR 2,977.60 | 674.29K |
| 2026-06-29 | INR 3,021.20 | -0.15% | INR 3,026.00 | INR 3,050.00 | INR 2,968.50 | 4.36M |
| 2026-06-26 | INR 3,025.60 | 0.00% | INR 3,025.60 | INR 3,025.60 | INR 3,025.60 | 0 |
| 2026-06-25 | INR 3,025.60 | -3.33% | INR 3,118.10 | INR 3,125.00 | INR 3,018.20 | 1.62M |
| 2026-06-24 | INR 3,129.90 | +0.33% | INR 3,075.00 | INR 3,139.80 | INR 3,051.10 | 592.98K |
| 2026-06-23 | INR 3,119.60 | -3.00% | INR 3,189.90 | INR 3,189.90 | INR 3,085.00 | 728.10K |
| 2026-06-22 | INR 3,216.00 | +2.88% | INR 3,169.00 | INR 3,227.00 | INR 3,136.10 | 681.32K |
| 2026-06-19 | INR 3,126.10 | -1.77% | INR 3,126.00 | INR 3,137.10 | INR 3,079.80 | 1.10M |
| 2026-06-18 | INR 3,182.40 | -0.26% | INR 3,188.10 | INR 3,193.50 | INR 3,136.20 | 741.83K |
| 2026-06-17 | INR 3,190.60 | +0.75% | INR 3,157.50 | INR 3,201.20 | INR 3,133.30 | 378.45K |
| 2026-06-16 | INR 3,166.90 | +0.22% | INR 3,165.00 | INR 3,194.00 | INR 3,153.30 | 405.11K |
| 2026-06-15 | INR 3,160.10 | +3.88% | INR 3,129.00 | INR 3,214.00 | INR 3,129.00 | 903.62K |
| 2026-06-12 | INR 3,042.20 | +5.27% | INR 2,955.00 | INR 3,051.70 | INR 2,951.20 | 733.00K |
| 2026-06-11 | INR 2,890.00 | -0.30% | INR 2,846.00 | INR 2,917.90 | INR 2,822.60 | 932.66K |
| 2026-06-10 | INR 2,898.80 | -3.09% | INR 2,959.90 | INR 2,960.00 | INR 2,870.00 | 1.36M |
| 2026-06-09 | INR 2,991.10 | +0.89% | INR 2,971.00 | INR 3,008.00 | INR 2,941.30 | 699.01K |
| 2026-06-08 | INR 2,964.70 | -5.98% | INR 3,081.80 | INR 3,113.90 | INR 2,951.00 | 1.03M |
| 2026-06-05 | INR 3,153.10 | -0.52% | INR 3,180.00 | INR 3,225.00 | INR 3,126.10 | 553.28K |
| 2026-06-04 | INR 3,169.70 | -1.51% | INR 3,224.00 | INR 3,224.00 | INR 3,157.00 | 439.99K |
| 2026-06-03 | INR 3,218.30 | -1.34% | INR 3,262.10 | INR 3,266.80 | INR 3,148.50 | 515.70K |
| 2026-06-02 | INR 3,262.10 | +0.48% | INR 3,205.00 | INR 3,268.60 | INR 3,179.30 | 901.49K |
| 2026-06-01 | INR 3,246.40 | -2.89% | INR 3,330.00 | INR 3,334.00 | INR 3,224.10 | 508.20K |
| 2026-05-29 | INR 3,342.90 | +1.09% | INR 3,307.00 | INR 3,388.90 | INR 3,243.00 | 1.95M |
| 2026-05-28 | INR 3,306.90 | 0.00% | INR 3,306.90 | INR 3,306.90 | INR 3,306.90 | 0 |