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 ₹10,154.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,096.98, while ₹1000 invested 1 year ago would be worth ₹1,170.23. This corresponds to total returns of 915.46%, 109.7%, 17.02%, respectively, with annualized returns of 26.07%, 15.95%, 17.02%.
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 31, 2026 | 3,025.7 | 3,119.6 | 3,119.6 | 3,144.8 | 3,015.1 | 1.29M |
| July 30, 2026 | 3,027 | 3,008.7 | 3,008.7 | 3,034.5 | 2,995 | 993,327 |
| July 29, 2026 | 3,016.9 | 3,017.9 | 3,017.9 | 3,046.6 | 2,992.3 | 569,237 |
| July 28, 2026 | 3,021 | 3,014.4 | 3,014.4 | 3,036 | 2,968 | 662,598 |
| July 27, 2026 | 3,020.2 | 3,025.9 | 3,025.9 | 3,061.6 | 3,015 | 517,836 |
| July 23, 2026 | 3,036 | 3,010.4 | 3,010.4 | 3,084.5 | 3,005.1 | 261,162 |
| July 22, 2026 | 3,106 | 3,035.6 | 3,035.6 | 3,138.7 | 3,029.4 | 551,311 |
| July 21, 2026 | 2,990 | 3,079 | 3,079 | 3,110.1 | 2,981.9 | 966,903 |
| July 20, 2026 | 2,995 | 2,982.8 | 2,982.8 | 3,019.9 | 2,964.6 | 470,922 |
| July 17, 2026 | 2,995.1 | 2,989.5 | 2,989.5 | 2,997.9 | 2,936.1 | 551,166 |
| July 16, 2026 | 3,016.2 | 2,996.1 | 2,996.1 | 3,020 | 2,990 | 341,497 |
| July 15, 2026 | 3,039 | 3,016.2 | 3,016.2 | 3,070 | 2,984.2 | 962,051 |
| July 14, 2026 | 3,036.1 | 3,016.4 | 3,016.4 | 3,036.1 | 2,976.3 | 691,486 |
| July 13, 2026 | 3,070 | 3,058.5 | 3,058.5 | 3,114.9 | 3,047.6 | 1.1M |
| 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 |
AD
