Muthoot Finance Limited (MUTHOOTFIN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MUTHOOTFIN.NS Historical Return
If you invested ₹1000 in Muthoot Finance Limited (MUTHOOTFIN.NS) 10 years ago, it would be worth ₹13,346.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,105.94, while ₹1000 invested 1 year ago would be worth ₹1,156.19. This corresponds to total returns of 1,234.65%, 110.59%, 15.62%, respectively, with annualized returns of 29.56%, 16.05%, 15.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MUTHOOTFIN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3,096 | 3,129.4 | 3,129.4 | 3,147.8 | 3,091 | 737,089 |
| July 09, 2026 | 3,070.1 | 3,057.4 | 3,057.4 | 3,114.1 | 3,032.7 | 945,580 |
| July 08, 2026 | 3,080 | 3,083.3 | 3,083.3 | 3,169 | 3,059.6 | 1.26M |
| July 07, 2026 | 3,137.6 | 3,124.5 | 3,124.5 | 3,151 | 3,081.7 | 842,062 |
| July 06, 2026 | 3,062.1 | 3,137.6 | 3,137.6 | 3,148 | 3,062.1 | 1.76M |
| July 03, 2026 | 3,016.6 | 3,054.9 | 3,054.9 | 3,103.9 | 3,005 | 2.03M |
| July 02, 2026 | 2,935 | 2,949.7 | 2,949.7 | 3,001 | 2,933 | 1.21M |
| July 01, 2026 | 2,988.4 | 2,914.9 | 2,914.9 | 3,004.1 | 2,902.3 | 828,921 |
| June 30, 2026 | 3,015.2 | 2,997.3 | 2,997.3 | 3,028.6 | 2,977.6 | 674,294 |
| June 29, 2026 | 3,026 | 3,021.2 | 3,021.2 | 3,050 | 2,968.5 | 4.36M |
| June 25, 2026 | 3,118.1 | 3,025.6 | 3,025.6 | 3,125 | 3,018.2 | 1.62M |
| June 24, 2026 | 3,075 | 3,129.9 | 3,129.9 | 3,139.8 | 3,051.1 | 593,008 |
| June 23, 2026 | 3,189.9 | 3,119.6 | 3,119.6 | 3,189.9 | 3,085 | 728,095 |
| June 22, 2026 | 3,169 | 3,216 | 3,216 | 3,227 | 3,136.1 | 681,238 |
| June 19, 2026 | 3,126 | 3,126.1 | 3,126.1 | 3,137.1 | 3,079.8 | 1.1M |
| June 18, 2026 | 3,188.1 | 3,182.4 | 3,182.4 | 3,193.5 | 3,136.2 | 741,871 |
| June 17, 2026 | 3,157.5 | 3,190.6 | 3,190.6 | 3,201.2 | 3,133.3 | 381,032 |
| June 16, 2026 | 3,165 | 3,166.9 | 3,166.9 | 3,194 | 3,153.3 | 405,119 |
| June 15, 2026 | 3,129 | 3,160.1 | 3,160.1 | 3,214 | 3,129 | 903,777 |
| June 12, 2026 | 2,955 | 3,042.2 | 3,042.2 | 3,051.7 | 2,951.2 | 732,795 |
| June 11, 2026 | 2,846 | 2,890 | 2,890 | 2,917.9 | 2,822.6 | 932,648 |
| June 10, 2026 | 2,959.9 | 2,898.8 | 2,898.8 | 2,960 | 2,870 | 1.36M |
| June 09, 2026 | 2,971 | 2,991.1 | 2,991.1 | 3,008 | 2,941.3 | 698,937 |
| June 08, 2026 | 3,081.8 | 2,964.7 | 2,964.7 | 3,113.9 | 2,951 | 1.03M |
| June 05, 2026 | 3,180 | 3,153.1 | 3,153.1 | 3,225 | 3,126.1 | 553,313 |
| June 04, 2026 | 3,224 | 3,169.7 | 3,169.7 | 3,224 | 3,157 | 439,987 |
| June 03, 2026 | 3,262.1 | 3,218.3 | 3,218.3 | 3,266.8 | 3,148.5 | 515,773 |
| June 02, 2026 | 3,205 | 3,262.1 | 3,262.1 | 3,268.6 | 3,179.3 | 901,530 |
| June 01, 2026 | 3,330 | 3,246.4 | 3,246.4 | 3,334 | 3,224.1 | 508,105 |
| May 29, 2026 | 3,307 | 3,342.9 | 3,342.9 | 3,388.9 | 3,243 | 1.95M |
| May 27, 2026 | 3,334.9 | 3,306.9 | 3,306.9 | 3,360 | 3,301.2 | 168,567 |
| May 26, 2026 | 3,345.4 | 3,331.5 | 3,331.5 | 3,356.5 | 3,325 | 176,984 |
| May 25, 2026 | 3,321.1 | 3,354.4 | 3,354.4 | 3,375.9 | 3,316.7 | 578,727 |
| May 22, 2026 | 3,278.8 | 3,296.7 | 3,296.7 | 3,307.7 | 3,251 | 367,683 |
| May 21, 2026 | 3,331 | 3,272.7 | 3,272.7 | 3,348.2 | 3,267 | 512,881 |
| May 20, 2026 | 3,260 | 3,309.3 | 3,309.3 | 3,317 | 3,236 | 1.02M |
| May 19, 2026 | 3,297.5 | 3,303.6 | 3,303.6 | 3,323.4 | 3,253.5 | 908,258 |
| May 18, 2026 | 3,278.3 | 3,290.9 | 3,290.9 | 3,319.9 | 3,240.9 | 811,878 |
| May 15, 2026 | 3,523.9 | 3,311.4 | 3,311.4 | 3,523.9 | 3,239 | 5.09M |
| May 14, 2026 | 3,534 | 3,531.1 | 3,531.1 | 3,587 | 3,497.1 | 603,907 |
| May 13, 2026 | 3,421.8 | 3,506.4 | 3,506.4 | 3,533.1 | 3,383.7 | 1.39M |
| May 12, 2026 | 3,435 | 3,353.4 | 3,353.4 | 3,450 | 3,339.3 | 597,125 |
| May 11, 2026 | 3,481.5 | 3,438.2 | 3,438.2 | 3,493.9 | 3,405 | 513,064 |
| May 08, 2026 | 3,594 | 3,528.9 | 3,528.9 | 3,594 | 3,514.1 | 750,380 |
| May 07, 2026 | 3,537.9 | 3,584.3 | 3,584.3 | 3,614.4 | 3,533.6 | 672,705 |
| May 06, 2026 | 3,480 | 3,533.6 | 3,533.6 | 3,568.3 | 3,456.3 | 745,315 |
| May 05, 2026 | 3,490 | 3,446.4 | 3,446.4 | 3,499.9 | 3,391.1 | 436,391 |
| May 04, 2026 | 3,424.2 | 3,487.7 | 3,487.7 | 3,515 | 3,410.8 | 395,669 |
| April 30, 2026 | 3,450 | 3,424.2 | 3,424.2 | 3,459.2 | 3,385.1 | 425,747 |
| April 29, 2026 | 3,500 | 3,461.1 | 3,461.1 | 3,536.4 | 3,450.3 | 382,637 |
| April 28, 2026 | 3,500 | 3,496 | 3,496 | 3,529 | 3,475 | 333,653 |
| April 27, 2026 | 3,501.4 | 3,493.8 | 3,493.8 | 3,542 | 3,480.7 | 492,083 |
| April 24, 2026 | 3,589.5 | 3,493.5 | 3,493.5 | 3,589.5 | 3,443.3 | 542,220 |
| April 23, 2026 | 3,579 | 3,561.4 | 3,561.4 | 3,609 | 3,544 | 338,464 |
| April 22, 2026 | 3,610.2 | 3,586.9 | 3,586.9 | 3,646 | 3,571.5 | 826,000 |
| April 21, 2026 | 3,528 | 3,610.2 | 3,610.2 | 3,641.9 | 3,528 | 522,708 |
| April 20, 2026 | 3,560.7 | 3,531.2 | 3,531.2 | 3,588 | 3,508.4 | 428,757 |
| April 17, 2026 | 3,580 | 3,571.3 | 3,571.3 | 3,592.8 | 3,498 | 612,062 |
| April 16, 2026 | 3,634.9 | 3,578 | 3,578 | 3,662 | 3,565 | 734,876 |
| April 15, 2026 | 3,650.3 | 3,598 | 3,598 | 3,678.5 | 3,571.1 | 911,700 |
AD
