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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Muthoot Finance Limited (MUTHOOTFIN.NS) NSE