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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	3,325	3,400	3,400	3,406.8	3,307.2	509,384
November 12, 2025	3,389.3	3,324.9	3,324.9	3,389.3	3,305	349,818
November 11, 2025	3,350	3,389.3	3,389.3	3,398	3,316.6	468,605
November 10, 2025	3,245	3,328.2	3,328.2	3,335	3,220.3	452,157
November 07, 2025	3,161	3,230	3,230	3,238.4	3,145.2	397,869
November 06, 2025	3,188.3	3,183.8	3,183.8	3,228	3,164.9	375,247
November 04, 2025	3,180	3,188.3	3,188.3	3,206.8	3,165	633,624
November 03, 2025	3,180.6	3,190.6	3,190.6	3,220	3,170.8	633,624
November 02, 2025	3,180.6	3,190.6	3,190.6	3,220	3,170.8	287,912
October 31, 2025	3,195	3,178.7	3,178.7	3,245	3,173	462,973
October 30, 2025	3,190	3,191.4	3,191.4	3,199	3,143.6	361,338
October 29, 2025	3,160	3,183.2	3,183.2	3,192.9	3,145	470,771
October 28, 2025	3,120	3,182	3,182	3,235	3,089.6	1.23M
October 27, 2025	3,169	3,145.9	3,145.9	3,186.8	3,129.1	468,730
October 24, 2025	3,196.9	3,163.1	3,163.1	3,238	3,146.8	611,149
October 23, 2025	3,251.1	3,182.1	3,182.1	3,252	3,107	1.74M
October 21, 2025	3,312.1	3,274.7	3,274.7	3,322.2	3,265.1	131,496
October 20, 2025	3,332.8	3,322.2	3,322.2	3,343.2	3,282	375,687
October 17, 2025	3,286.4	3,334.5	3,334.5	3,377.9	3,277.9	1.12M
October 16, 2025	3,265	3,268.5	3,268.5	3,279.8	3,252.1	234,150
October 15, 2025	3,239	3,260.3	3,260.3	3,277.5	3,232.6	529,423
October 14, 2025	3,236	3,218.3	3,218.3	3,285	3,209	524,878
October 13, 2025	3,145.9	3,214	3,214	3,219.7	3,132.8	327,237
October 10, 2025	3,233	3,156.9	3,156.9	3,240	3,150.5	542,404
October 09, 2025	3,250	3,249.5	3,249.5	3,268.1	3,234.1	366,264
October 08, 2025	3,248	3,263.1	3,263.1	3,274.1	3,220	326,224
October 07, 2025	3,226	3,242.6	3,242.6	3,257.9	3,210	450,466
October 06, 2025	3,172.8	3,227.7	3,227.7	3,235	3,152.3	412,347
October 03, 2025	3,150	3,167.6	3,167.6	3,175.9	3,106.1	548,294
October 01, 2025	3,100	3,144.5	3,144.5	3,147.6	3,076	393,149
September 30, 2025	3,079.9	3,077.1	3,077.1	3,117.9	3,053.5	609,608
September 29, 2025	3,029.6	3,064.7	3,064.7	3,077.4	3,013	455,980
September 26, 2025	3,045	3,020.3	3,020.3	3,071	3,002	456,328
September 25, 2025	3,078	3,051.6	3,051.6	3,078	3,038	458,374
September 24, 2025	3,049.9	3,088.3	3,088.3	3,100.8	3,043.1	546,580
September 23, 2025	3,070	3,060.8	3,060.8	3,078.1	3,031.1	576,185
September 22, 2025	2,946	3,047.6	3,047.6	3,061.9	2,935.3	915,253
September 19, 2025	2,975	2,934.9	2,934.9	2,990	2,918	423,706
September 18, 2025	2,955.5	2,957.6	2,957.6	2,962.4	2,915.5	295,451
September 17, 2025	2,975.1	2,942.1	2,942.1	2,990.9	2,932	355,490
September 16, 2025	2,950.9	2,988.4	2,988.4	2,996.9	2,940	329,551
September 15, 2025	2,935	2,937	2,937	2,945	2,906	162,840
September 12, 2025	2,899	2,926.2	2,926.2	2,929	2,883.4	219,026
September 11, 2025	2,909.9	2,877.4	2,877.4	2,919.7	2,871	292,701
September 10, 2025	2,950	2,898.1	2,898.1	2,954.7	2,876.1	388,493
September 09, 2025	2,918	2,942.4	2,942.4	2,945.4	2,914.7	558,477
September 08, 2025	2,844.2	2,900.9	2,900.9	2,933.6	2,839.9	566,093
September 05, 2025	2,835	2,837.9	2,837.9	2,874.9	2,830	464,706
September 04, 2025	2,795	2,826.3	2,826.3	2,835	2,788.4	874,540
September 03, 2025	2,709.5	2,783.6	2,783.6	2,800	2,709.5	1.1M
September 02, 2025	2,732.6	2,698.7	2,698.7	2,768	2,686.5	497,358
September 01, 2025	2,664.1	2,710	2,710	2,727	2,651.2	1.35M
August 29, 2025	2,650	2,637.8	2,637.8	2,676	2,604.2	494,927
August 28, 2025	2,694.4	2,644.8	2,644.8	2,694.4	2,635.2	408,579
August 26, 2025	2,693.7	2,673.1	2,673.1	2,699.1	2,659.2	383,881
August 25, 2025	2,695	2,693.7	2,693.7	2,716.4	2,680.7	368,961
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

Muthoot Finance Limited (MUTHOOTFIN.NS) NSE