Muthoot Finance Limited (MUTHOOTFIN.NS) NSE
3,262.10
+15.7(+0.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,262.10
+15.7(+0.48%)
Currency In INR
If you invested ₹1000 in Muthoot Finance Limited (MUTHOOTFIN.NS) 10 years ago, it would be worth ₹15,320.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,298.6, while ₹1000 invested 1 year ago would be worth ₹1,459.94. This corresponds to total returns of 1,432.01%, 129.86%, 45.99%, respectively, with annualized returns of 31.36%, 18.1%, 45.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 3,499 | 3,562.3 | 3,562.3 | 3,575.5 | 3,437 | 524,246 |
| April 10, 2026 | 3,496 | 3,573.9 | 3,573.9 | 3,579.9 | 3,496 | 850,055 |
| April 09, 2026 | 3,461 | 3,475.2 | 3,475.2 | 3,515 | 3,445 | 800,311 |
| April 08, 2026 | 3,360 | 3,503.3 | 3,503.3 | 3,514.6 | 3,360 | 1.29M |
| April 07, 2026 | 3,270 | 3,241.4 | 3,241.4 | 3,291.7 | 3,225.5 | 612,643 |
| April 06, 2026 | 3,196.1 | 3,289.8 | 3,289.8 | 3,303.8 | 3,168 | 756,674 |
| April 02, 2026 | 3,150 | 3,178.8 | 3,178.8 | 3,200.2 | 3,145 | 657,528 |
| April 01, 2026 | 3,279 | 3,256 | 3,256 | 3,320 | 3,235 | 790,656 |
| March 30, 2026 | 3,189 | 3,160.1 | 3,160.1 | 3,249.9 | 3,140 | 1.17M |
| March 27, 2026 | 3,284.1 | 3,270.6 | 3,270.6 | 3,348.7 | 3,198.8 | 4.51M |
| March 25, 2026 | 3,219.9 | 3,320.2 | 3,320.2 | 3,334 | 3,200.2 | 1.08M |
| March 24, 2026 | 3,141 | 3,155.2 | 3,155.2 | 3,165.5 | 3,047.1 | 1.65M |
| March 23, 2026 | 3,190 | 3,115.6 | 3,115.6 | 3,220.5 | 3,042.1 | 2.19M |
| March 20, 2026 | -1 | -1 | 3,315.9 | -1 | -1 | 0 |
| March 19, 2026 | 3,370 | 3,306.4 | 3,306.4 | 3,398.8 | 3,272.5 | 1.18M |
| March 18, 2026 | 3,440 | 3,433 | 3,433 | 3,492.9 | 3,400 | 1.02M |
| March 17, 2026 | 3,370.2 | 3,419.2 | 3,419.2 | 3,428 | 3,336.4 | 627,375 |
| March 16, 2026 | 3,316.6 | 3,361 | 3,361 | 3,370 | 3,283 | 1.33M |
| March 13, 2026 | 3,238.1 | 3,333.2 | 3,333.2 | 3,355 | 3,216.5 | 1.43M |
| March 12, 2026 | 3,127 | 3,244 | 3,244 | 3,253.4 | 3,119.1 | 1.8M |
| March 11, 2026 | 3,290.3 | 3,163.9 | 3,163.9 | 3,302.4 | 3,157.5 | 757,454 |
| March 10, 2026 | 3,304.8 | 3,283.2 | 3,283.2 | 3,308.7 | 3,253.8 | 618,690 |
| March 09, 2026 | 3,090.1 | 3,241.9 | 3,241.9 | 3,270 | 3,080.4 | 691,632 |
| March 06, 2026 | 3,303.9 | 3,238.9 | 3,238.9 | 3,326.9 | 3,232 | 564,564 |
| March 05, 2026 | 3,369 | 3,306.4 | 3,306.4 | 3,378.9 | 3,240.2 | 957,052 |
| March 04, 2026 | -1 | -1 | 3,339.9 | -1 | -1 | 0 |
| March 02, 2026 | 3,354.9 | 3,471.9 | 3,471.9 | 3,484.8 | 3,354.9 | 1.27M |