Muthoot Finance Limited (MUTHOOTFIN.NS) NSE
3,178.80
-77.2(-2.37%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,178.80
-77.2(-2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 02, 2026 | 3,354.9 | 3,471.9 | 3,471.9 | 3,484.8 | 3,354.9 | 1.27M |
| February 27, 2026 | 3,458 | 3,353.5 | 3,353.5 | 3,458 | 3,332.4 | 1.36M |
| February 26, 2026 | 3,499.8 | 3,435.9 | 3,435.9 | 3,505 | 3,399 | 800,594 |
| February 25, 2026 | 3,510 | 3,504.6 | 3,504.6 | 3,523.4 | 3,466 | 476,963 |
| February 24, 2026 | 3,475 | 3,494 | 3,494 | 3,504 | 3,444 | 551,001 |
| February 23, 2026 | 3,512 | 3,473.2 | 3,473.2 | 3,539.9 | 3,442.5 | 946,415 |
| February 20, 2026 | 3,400.3 | 3,460 | 0 | 3,471.5 | 3,365 | 881,990 |
| February 19, 2026 | 3,462.9 | 3,410.9 | 0 | 3,492.4 | 3,381.7 | 539,236 |
| February 18, 2026 | 3,482.1 | 3,456.9 | 0 | 3,529 | 3,445.2 | 834,116 |
| February 17, 2026 | 3,496.9 | 3,495.9 | 0 | 3,533.1 | 3,440.1 | 1.1M |
| February 16, 2026 | 3,580 | 3,498.2 | 0 | 3,580 | 3,450 | 1.56M |
| February 13, 2026 | 3,870 | 3,586.1 | 0 | 3,870 | 3,552.7 | 6.5M |
| February 12, 2026 | 3,950 | 4,066.9 | 0 | 4,082.9 | 3,882.3 | 918,911 |
| February 11, 2026 | 3,909 | 3,933.2 | 0 | 3,947.7 | 3,896 | 576,889 |
| February 10, 2026 | 3,790.5 | 3,882 | 0 | 3,892 | 3,759.2 | 542,737 |
| February 09, 2026 | 3,722.4 | 3,779.8 | 0 | 3,799.6 | 3,722.4 | 505,069 |
| February 06, 2026 | 3,549 | 3,704.2 | 0 | 3,712.8 | 3,470.4 | 827,152 |
| February 05, 2026 | 3,630.5 | 3,578.8 | 0 | 3,630.5 | 3,531 | 689,465 |
| February 04, 2026 | 3,636.1 | 3,721.7 | 0 | 3,776.7 | 3,636.1 | 600,107 |
| February 03, 2026 | 3,725 | 3,624.2 | 0 | 3,798.9 | 3,590 | 1.22M |
| February 02, 2026 | 3,480 | 3,535.1 | 0 | 3,584 | 3,410.5 | 1.11M |
| February 01, 2026 | 3,700 | 3,493.1 | 0 | 3,700 | 3,481.7 | 1.39M |
| January 30, 2026 | 4,000 | 3,829.6 | 0 | 4,000 | 3,801.1 | 1.07M |
| January 29, 2026 | 4,015.9 | 4,091.7 | 0 | 4,149.5 | 3,996 | 751,686 |
| January 28, 2026 | 3,905 | 3,955.5 | 0 | 3,984.5 | 3,900 | 467,758 |
| January 27, 2026 | 3,829 | 3,867.4 | 0 | 3,889.7 | 3,819 | 504,352 |
| January 23, 2026 | 3,931.2 | 3,802.8 | 0 | 3,934.6 | 3,796.7 | 481,529 |
| January 22, 2026 | 3,932 | 3,861.9 | 0 | 3,945 | 3,754.3 | 731,117 |
| January 21, 2026 | 3,934.5 | 3,906.6 | 0 | 4,028.3 | 3,897.8 | 1.14M |
| January 20, 2026 | 3,962 | 3,930.4 | 0 | 3,962 | 3,891.5 | 444,249 |
| January 19, 2026 | 3,942 | 3,946.9 | 0 | 3,964.6 | 3,922.1 | 311,547 |
| January 16, 2026 | 3,905 | 3,936.1 | 0 | 3,969.8 | 3,905 | 254,955 |
| January 14, 2026 | 3,936 | 3,938.1 | 0 | 3,954.3 | 3,888 | 291,366 |
| January 13, 2026 | 3,900.1 | 3,926.3 | 0 | 3,947 | 3,885 | 333,979 |
| January 12, 2026 | 3,855.5 | 3,909 | 0 | 3,917.5 | 3,840.5 | 492,060 |
| January 09, 2026 | 3,850 | 3,821 | 0 | 3,885 | 3,795.1 | 431,017 |
| January 08, 2026 | 3,950 | 3,853.8 | 0 | 3,954.7 | 3,806.7 | 619,124 |
| January 07, 2026 | 3,959 | 3,960.1 | 0 | 3,994 | 3,917.4 | 485,501 |
| January 06, 2026 | 3,950 | 3,940.7 | 0 | 3,995 | 3,915.1 | 620,673 |
| January 05, 2026 | 3,849 | 3,921 | 0 | 3,930 | 3,839.9 | 828,263 |
| January 02, 2026 | 3,835 | 3,820.8 | 0 | 3,884.8 | 3,797.7 | 394,926 |
| January 01, 2026 | 3,801.5 | 3,839 | 0 | 3,844.9 | 3,766.5 | 200,645 |