Muthoot Finance Limited (MUTHOOTFIN.NS) NSE

Currency In INR

MUTHOOTFIN.NS Historical Return

If you invested ₹1000 in Muthoot Finance Limited (MUTHOOTFIN.NS) 10 years ago, it would be worth ₹10,017.62 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,831.7, while ₹1000 invested 1 year ago would be worth ₹855.63. This corresponds to total returns of 901.76%, 83.17%, -14.44%, respectively, with annualized returns of 25.9%, 12.86%, -14.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MUTHOOTFIN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	2,889	2,917.6	2,917.6	2,950	2,883.9	1.17M
November 08, 2026	2,880	2,855	2,855	2,884.9	2,845	78,741
November 06, 2026	2,789.8	2,869	2,869	2,872.2	2,775.2	1M
November 05, 2026	2,820	2,839	2,839	2,856.8	2,799.2	1.34M
November 04, 2026	2,547.3	2,709.8	2,709.8	2,741	2,520.3	2.21M
November 03, 2026	2,528	2,528.2	2,528.2	2,577.9	2,515	778,138
November 02, 2026	2,366	2,514.7	2,514.7	2,533	2,305	2.13M
October 30, 2026	2,475	2,408.6	2,408.6	2,475	2,389	812,950
October 29, 2026	2,451.8	2,497.1	2,497.1	2,506	2,405	682,500
October 28, 2026	2,401	2,392.7	2,392.7	2,422.5	2,387	196,868
October 27, 2026	2,389.1	2,407.5	2,407.5	2,407.7	2,382.8	262,510
October 26, 2026	2,360	2,395.8	2,395.8	2,395.8	2,335	394,598
October 23, 2026	2,399	2,373	2,373	2,400.6	2,331.9	707,948
October 22, 2026	2,460	2,415	2,415	2,470.7	2,412	691,285
October 21, 2026	2,530	2,489.8	2,489.8	2,530	2,445.9	959,647
October 19, 2026	2,612.3	2,566	2,566	2,623.4	2,552	357,424
October 16, 2026	2,610	2,598.3	2,598.3	2,633.2	2,574.2	458,055
October 15, 2026	2,565	2,600	2,600	2,604.8	2,545	596,074
October 14, 2026	2,620	2,580	2,580	2,626	2,575.6	431,942
October 13, 2026	2,634	2,626	2,626	2,634.2	2,583.7	668,633
October 12, 2026	2,640	2,634.1	2,634.1	2,657.7	2,620.5	336,940
October 09, 2026	2,585	2,624.7	2,624.7	2,659.9	2,584.9	701,711
October 08, 2026	2,650	2,559.6	2,559.6	2,651.5	2,559.6	699,628
October 07, 2026	2,695.2	2,654.4	2,654.4	2,695.2	2,639.3	629,496
October 06, 2026	2,722.9	2,686	2,686	2,724.1	2,679	369,256
October 05, 2026	2,711	2,716.4	2,716.4	2,747.8	2,700	499,724
October 01, 2026	2,729.9	2,697.1	2,697.1	2,765.6	2,676.9	553,524
September 30, 2026	2,747.9	2,737.1	2,737.1	2,783.9	2,737.1	459,304
September 29, 2026	2,748	2,736.8	2,736.8	2,764.1	2,706.5	1.19M
September 28, 2026	2,792	2,760	2,760	2,810	2,756.4	804,121
September 25, 2026	2,830	2,835	2,835	2,839.6	2,808	312,523
September 24, 2026	2,825	2,825.3	2,825.3	2,855	2,808.1	460,320
September 23, 2026	2,831	2,856.5	2,856.5	2,856.5	2,814.1	711,064
September 22, 2026	2,855	2,831.5	2,831.5	2,874	2,822	484,218
September 21, 2026	2,826	2,854.2	2,854.2	2,874.2	2,814	433,892
September 18, 2026	2,796.6	2,841.1	2,841.1	2,852	2,784.3	654,572
September 17, 2026	2,761	2,770.2	2,770.2	2,790	2,740	829,940
September 16, 2026	2,726	2,771.4	2,771.4	2,804.6	2,725.2	632,013
September 15, 2026	2,792.1	2,722.3	2,722.3	2,794	2,722.3	451,460
September 11, 2026	2,790	2,792.1	2,792.1	2,820	2,728.6	1.02M
September 10, 2026	2,815.4	2,841.5	2,841.5	2,853.9	2,807.4	408,226
September 09, 2026	2,854.1	2,815	2,815	2,865.3	2,795.6	1.03M
September 08, 2026	2,890	2,899.7	2,899.7	2,899.7	2,868.8	560,191
September 07, 2026	2,899	2,880	2,880	2,920	2,871.2	370,567
September 04, 2026	2,971	2,913.8	2,913.8	2,979.9	2,913	583,351
September 03, 2026	2,975	2,926.5	2,926.5	2,985.9	2,926.5	566,996
September 02, 2026	2,870	2,937.7	2,937.7	2,937.7	2,840	950,173
September 01, 2026	3,000	2,905	2,905	3,009.2	2,890	750,967
August 31, 2026	3,048.2	2,978.1	2,978.1	3,048.2	2,978.1	894,840
August 28, 2026	3,090.7	3,091	3,091	3,107	3,062.2	403,471
August 27, 2026	3,198.7	3,085	3,085	3,246.5	3,059.1	1.12M
August 26, 2026	3,200	3,206.9	3,206.9	3,229	3,186.1	486,683
August 25, 2026	3,209	3,201	3,201	3,227.7	3,166.4	837,316
August 24, 2026	3,056	3,209	3,209	3,209	3,049.8	3.27M
August 21, 2026	3,009.6	3,022	3,022	3,055.1	2,995	1.36M
August 20, 2026	2,910	2,970	2,970	2,997.8	2,905.4	2.31M
August 19, 2026	2,878	2,859	2,859	2,886.8	2,845	495,026
August 18, 2026	2,890	2,894.1	2,894.1	2,929.1	2,875	499,350
August 17, 2026	2,840	2,888.5	2,888.5	2,919	2,829.1	825,718
August 14, 2026	2,875.7	2,842	2,842	2,883	2,841.3	514,052