Muthoot Finance Limited - MUTHOOTFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,684	2,680.6	2,680.6	2,695	2,670	294,041
August 21, 2025	2,697.9	2,675.8	2,675.8	2,701.7	2,649.1	439,025
August 20, 2025	2,754.4	2,683.9	2,683.9	2,754.4	2,656.9	632,863
August 19, 2025	2,775	2,747.2	2,747.2	2,794.9	2,731.1	381,144
August 18, 2025	2,800	2,768.3	2,768.3	2,807	2,755.6	760,570
August 14, 2025	2,730	2,757.4	2,757.4	2,800	2,671.3	8.77M
August 13, 2025	2,522	2,509.9	2,509.9	2,549.9	2,476.6	487,954
August 12, 2025	2,592.4	2,533.2	2,533.2	2,596.9	2,510	261,504
August 11, 2025	2,605.2	2,589.8	2,589.8	2,626.4	2,560	439,383
August 08, 2025	2,641	2,617.8	2,617.8	2,664.7	2,595	223,811
August 07, 2025	2,625	2,634.6	2,634.6	2,655	2,595.4	196,791
August 06, 2025	2,635.1	2,624.7	2,624.7	2,655.8	2,613.1	340,219
August 05, 2025	2,670	2,641.5	2,641.5	2,677	2,616	293,862
August 04, 2025	2,592	2,665.8	2,665.8	2,670.2	2,548	1.05M
August 01, 2025	2,612.3	2,592.7	2,592.7	2,630.9	2,582.4	210,510
July 31, 2025	2,600.8	2,612.3	2,612.3	2,639.9	2,595	622,451
July 30, 2025	2,629	2,633.2	2,633.2	2,637	2,587	686,131
July 29, 2025	2,647	2,617.1	2,617.1	2,649.9	2,582.4	320,111
July 28, 2025	2,660	2,648	2,648	2,687.7	2,618.4	263,831
July 25, 2025	2,680	2,660.6	2,660.6	2,695.5	2,640	248,220
July 24, 2025	2,690	2,662.2	2,662.2	2,718	2,645	332,080
July 23, 2025	2,693.9	2,690	2,690	2,695.4	2,658.1	328,123
July 22, 2025	2,683.2	2,674.3	2,674.3	2,696	2,652.6	307,737
July 21, 2025	2,660	2,683.2	2,683.2	2,702.9	2,645	388,402
July 18, 2025	2,655.1	2,660	2,660	2,674	2,640	208,268
July 17, 2025	2,653	2,660	2,660	2,664	2,627.2	220,480
July 16, 2025	2,655.1	2,650.2	2,650.2	2,655.1	2,632.7	245,451
July 15, 2025	2,660	2,655.5	2,655.5	2,677.1	2,638.6	309,635
July 14, 2025	2,663.9	2,665.4	2,665.4	2,682.4	2,614.2	393,965
July 11, 2025	2,648.9	2,640.6	2,640.6	2,656.5	2,588.2	391,105
July 10, 2025	2,651	2,644.8	2,644.8	2,660.8	2,620.2	231,200
July 09, 2025	2,660	2,645.6	2,645.6	2,661.9	2,625	402,766
July 08, 2025	2,660	2,649.8	2,649.8	2,671.9	2,628.4	464,677
July 07, 2025	2,662.8	2,660.6	2,660.6	2,691.6	2,645.8	489,509
July 04, 2025	2,640	2,662.8	2,662.8	2,670	2,616.1	284,105
July 03, 2025	2,623	2,635.1	2,635.1	2,658	2,617	383,639
July 02, 2025	2,645	2,625.4	2,625.4	2,660	2,605.1	357,095
July 01, 2025	2,625	2,641.9	2,641.9	2,648.5	2,587.1	459,021
June 30, 2025	2,570.7	2,623.9	2,623.9	2,657	2,565.7	618,395
June 27, 2025	2,578	2,570.7	2,570.7	2,589.2	2,516	1.84M
June 26, 2025	2,574	2,583.2	2,583.2	2,593.7	2,543.2	479,575
June 25, 2025	2,580	2,574	2,574	2,590	2,534.1	434,487
June 24, 2025	2,632	2,566	2,566	2,634.6	2,530.5	797,919
June 23, 2025	2,585	2,601.7	2,601.7	2,633.5	2,576	412,498
June 20, 2025	2,630	2,606.4	2,606.4	2,639	2,581	635,147
June 19, 2025	2,631	2,637.1	2,637.1	2,669.9	2,625.5	842,436
June 18, 2025	2,618	2,634.4	2,634.4	2,652.1	2,618	356,587
June 17, 2025	2,620	2,645.7	2,645.7	2,654.8	2,592.6	817,018
June 16, 2025	2,603	2,633.3	2,633.3	2,645.2	2,597	904,097
June 13, 2025	2,510.6	2,598.7	2,598.7	2,606	2,502.4	1M
June 12, 2025	2,538.6	2,555	2,555	2,598	2,530.1	761,780
June 11, 2025	2,555.1	2,538.6	2,538.6	2,565	2,522.5	397,673
June 10, 2025	2,535	2,553.6	2,553.6	2,572.9	2,525	747,211
June 09, 2025	2,475	2,539.9	2,539.9	2,548	2,461.1	1.86M
June 06, 2025	2,303.9	2,446.2	2,446.2	2,470	2,283	2.31M
June 05, 2025	2,272.3	2,294.6	2,294.6	2,307.8	2,267.6	323,620
June 04, 2025	2,234.3	2,272.3	2,272.3	2,289.9	2,222.8	773,777
June 03, 2025	2,215	2,234.4	2,234.4	2,250	2,211	523,617
June 02, 2025	2,208	2,222.3	2,222.3	2,229.5	2,189.4	550,551
May 30, 2025	2,073	2,215.4	2,215.4	2,243	2,068	4.95M

Muthoot Finance Limited (MUTHOOTFIN.NS) NSE