BSE - Delayed Quote INR

Muthoot Finance Limited (MUTHOOTFIN.BO)

2,461.60
+168.55
+(7.35%)
At close: June 6 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20252,303.202,470.252,284.852,446.702,446.70118,798
Jun 5, 20252,289.802,306.002,268.002,293.052,293.0535,810
Jun 4, 20252,220.052,289.702,220.052,274.402,274.4039,246
Jun 3, 20252,212.952,249.052,210.952,233.152,233.1526,169
Jun 2, 20252,215.152,228.952,188.702,220.902,220.9044,234
May 30, 20252,066.402,241.752,066.402,216.352,216.35303,583
May 29, 20252,094.402,107.452,059.552,065.852,065.8521,553
May 28, 20252,066.302,106.302,060.402,091.802,091.8011,661
May 27, 20252,109.352,109.352,060.002,062.402,062.4011,450
May 26, 20252,080.702,115.002,080.702,094.302,094.3041,234
May 23, 20252,090.402,105.802,079.902,090.002,090.004,559
May 22, 20252,089.252,110.102,059.002,095.752,095.7525,898
May 21, 20252,031.052,093.552,028.752,089.252,089.2553,221
May 20, 20252,094.952,094.952,028.102,030.902,030.9068,003
May 19, 20252,083.702,102.602,082.452,085.302,085.3021,354
May 16, 20252,134.252,134.252,080.502,103.902,103.90119,494
May 15, 20252,294.602,294.602,084.602,104.402,104.40207,368
May 14, 20252,218.052,269.702,211.102,262.752,262.7518,742
May 13, 20252,249.702,261.452,200.002,218.452,218.4519,251
May 12, 20252,274.052,300.552,236.202,258.302,258.3010,335
May 9, 20252,100.052,235.552,100.052,229.452,229.4523,615
May 8, 20252,319.302,319.302,203.802,222.902,222.905,746
May 7, 20252,211.702,340.602,211.702,307.052,307.0520,940
May 6, 20252,215.402,254.002,211.452,246.052,246.0510,690
May 5, 20252,199.602,221.352,177.452,201.752,201.755,458
May 2, 20252,193.452,193.452,129.702,175.102,175.105,620
Apr 30, 20252,155.002,189.002,147.052,168.102,168.105,985
Apr 29, 20252,130.802,161.752,121.402,150.952,150.9514,091
Apr 28, 20252,090.252,137.002,056.502,133.602,133.609,743
Apr 25, 2025 26 Dividend
Apr 25, 20252,150.852,165.002,076.902,091.352,091.3533,344
Apr 24, 20252,205.102,218.002,145.702,150.802,124.8048,046
Apr 23, 20252,288.852,288.852,180.002,192.702,166.1951,102
Apr 22, 20252,244.552,305.002,228.252,274.752,247.2553,512
Apr 21, 20252,121.102,209.002,121.102,205.302,178.6420,819
Apr 17, 20252,080.102,135.102,080.102,110.952,085.4317,384
Apr 16, 20252,050.752,088.752,044.352,079.902,054.7618,952
Apr 15, 20252,018.602,060.002,003.052,050.652,025.8684,780
Apr 11, 20252,120.002,120.001,964.352,017.351,992.96136,020
Apr 9, 20252,300.102,302.902,027.252,140.302,114.43153,054
Apr 8, 20252,389.952,389.952,246.652,294.052,266.3221,655
Apr 7, 20252,114.102,307.702,114.102,257.502,230.2132,714
Apr 4, 20252,360.302,373.852,335.752,348.702,320.319,886
Apr 3, 20252,300.052,393.952,300.052,371.302,342.6311,473
Apr 2, 20252,336.352,356.502,310.002,343.302,314.973,209
Apr 1, 20252,419.952,419.952,328.452,336.302,308.068,709
Mar 28, 20252,354.402,400.002,336.952,381.802,353.015,713
Mar 27, 20252,344.952,353.402,298.702,317.402,289.399,713
Mar 26, 20252,378.402,378.402,300.002,313.202,285.249,511
Mar 25, 20252,360.002,389.802,314.002,346.702,318.337,934
Mar 24, 20252,399.652,399.652,347.452,352.252,323.813,691
Mar 21, 20252,399.952,401.102,339.302,354.702,326.2419,131
Mar 20, 20252,444.652,444.652,370.802,376.552,347.8221,485
Mar 19, 20252,330.202,424.002,313.152,417.502,388.2832,656
Mar 18, 20252,309.602,328.802,292.902,319.652,291.6113,301
Mar 17, 20252,232.302,307.952,232.302,290.352,262.6634,590
Mar 13, 20252,182.052,204.952,157.752,197.252,170.693,127
Mar 12, 20252,201.552,215.002,184.052,208.952,182.254,383
Mar 11, 20252,168.252,196.352,155.002,183.402,157.016,559
Mar 10, 20252,194.552,227.402,179.052,184.952,158.543,982
Mar 7, 20252,171.652,183.152,153.502,179.052,152.715,848
Mar 6, 20252,165.702,185.452,132.902,179.602,153.254,884
Mar 5, 20252,145.352,158.202,108.552,122.752,097.0915,501
Mar 4, 20252,139.902,157.852,118.252,149.702,123.711,940
Mar 3, 20252,126.352,160.002,115.002,145.352,119.4216,146
Feb 28, 20252,209.802,209.802,119.752,131.052,105.296,371
Feb 27, 20252,229.752,255.452,196.002,206.802,180.1221,324
Feb 25, 20252,220.052,229.952,160.502,184.002,157.605,068
Feb 24, 20252,217.302,217.302,150.002,187.402,160.962,764
Feb 21, 20252,280.002,281.552,183.002,212.002,185.265,692
Feb 20, 20252,264.202,304.002,249.252,276.152,248.6313,639
Feb 19, 20252,258.152,274.852,222.002,269.402,241.9712,619
Feb 18, 20252,249.952,250.452,209.102,245.402,218.266,757
Feb 17, 20252,254.902,259.652,204.052,245.252,218.117,350
Feb 14, 20252,329.952,329.952,210.652,254.552,227.3023,335
Feb 13, 20252,260.002,335.002,228.402,319.352,291.3170,699
Feb 12, 20252,209.952,213.852,130.002,181.102,154.736,402
Feb 11, 20252,200.152,248.452,157.052,187.202,160.7612,412
Feb 10, 20252,266.952,266.952,185.802,200.102,173.5021,707
Feb 7, 20252,234.002,262.302,228.902,244.802,217.665,365
Feb 6, 20252,272.952,284.002,228.402,232.452,205.464,636
Feb 5, 20252,254.652,308.752,238.552,266.552,239.155,884
Feb 4, 20252,175.002,247.402,171.952,238.402,211.347,660
Feb 3, 20252,156.652,180.002,131.402,174.102,147.826,813
Feb 1, 20252,269.952,274.152,163.552,188.152,161.707,286
Jan 31, 20252,188.002,269.152,188.002,256.952,229.675,049
Jan 30, 20252,226.052,226.052,187.902,205.002,178.344,774
Jan 29, 20252,149.802,224.352,132.952,209.902,183.195,154
Jan 28, 20252,150.002,163.202,099.052,135.352,109.543,650
Jan 27, 20252,170.002,185.952,125.502,135.952,110.133,857
Jan 24, 20252,173.302,203.152,161.302,172.302,146.044,707
Jan 23, 20252,205.002,224.102,177.002,195.252,168.7112,410
Jan 22, 20252,178.552,206.102,154.252,199.702,173.1111,604
Jan 21, 20252,158.302,182.002,130.552,165.302,139.124,782
Jan 20, 20252,144.602,173.002,131.702,142.352,116.452,601
Jan 17, 20252,196.252,196.252,144.002,149.802,123.812,153
Jan 16, 20252,180.402,215.802,175.002,179.502,153.157,068
Jan 15, 20252,147.952,194.002,115.952,180.052,153.704,399
Jan 14, 20252,101.752,145.002,101.752,126.352,100.651,900
Jan 13, 20252,131.352,131.352,089.002,094.052,068.744,998
Jan 10, 20252,135.052,150.452,097.502,134.802,108.9913,326
Jan 9, 20252,181.152,206.952,131.002,136.202,110.388,171
Jan 8, 20252,206.702,215.052,161.102,181.152,154.782,692
Jan 7, 20252,205.052,220.352,184.402,208.902,182.2010,108
Jan 6, 20252,228.952,245.052,157.302,186.452,160.0222,419
Jan 3, 20252,256.602,270.702,228.802,240.052,212.975,943
Jan 2, 20252,204.952,267.152,200.052,256.452,229.1718,507
Jan 1, 20252,154.902,220.002,125.252,215.502,188.7217,756
Dec 31, 20242,127.302,160.202,099.402,137.002,111.178,902
Dec 30, 20242,067.802,130.652,056.752,101.452,076.058,526
Dec 27, 20242,099.652,099.652,037.052,068.452,043.455,583
Dec 26, 20242,030.602,086.052,020.002,065.352,040.384,213
Dec 24, 20242,053.852,066.352,028.002,033.652,009.071,714
Dec 23, 20242,115.402,115.402,058.502,066.602,041.624,798
Dec 20, 20242,156.602,156.602,070.052,073.902,048.8310,213
Dec 19, 20242,095.402,145.002,075.502,137.752,111.919,230
Dec 18, 20242,090.002,125.002,090.002,117.852,092.253,833
Dec 17, 20242,122.802,126.902,090.402,103.502,078.072,658
Dec 16, 20242,070.802,121.002,070.802,118.302,092.697,184
Dec 13, 20242,126.952,126.952,058.002,093.352,068.0410,849
Dec 12, 20242,065.002,133.252,062.002,126.952,101.2421,708
Dec 11, 20242,033.202,069.602,027.452,065.352,040.383,844
Dec 10, 20242,004.802,052.551,998.752,032.752,008.1810,047
Dec 9, 20241,945.002,001.001,939.951,990.251,966.196,230
Dec 6, 20241,936.301,965.001,933.701,951.151,927.563,007
Dec 5, 20241,950.351,968.851,923.501,936.001,912.603,447
Dec 4, 20241,933.001,951.601,924.001,946.601,923.077,015
Dec 3, 20241,945.551,945.551,927.251,932.951,909.584,176
Dec 2, 20241,900.551,942.751,900.551,935.551,912.157,924
Nov 29, 20241,923.601,923.601,903.001,919.501,896.303,777
Nov 28, 20241,938.951,940.001,896.301,912.251,889.133,643
Nov 27, 20241,935.651,955.501,917.851,936.251,912.842,016
Nov 26, 20241,933.801,974.051,928.601,951.001,927.427,049
Nov 25, 20241,931.301,950.501,922.051,935.501,912.103,390
Nov 22, 20241,900.151,934.901,900.151,926.601,903.318,011
Nov 21, 20241,896.051,914.051,878.751,900.201,877.2325,602
Nov 19, 20241,899.951,913.401,873.851,897.051,874.1214,148
Nov 18, 20241,825.701,925.001,825.701,887.501,864.68108,857
Nov 14, 20241,751.501,800.001,751.501,777.701,756.216,871
Nov 13, 20241,809.001,809.001,763.001,772.901,751.471,766
Nov 12, 20241,838.501,838.501,783.051,792.151,770.496,441
Nov 11, 20241,804.551,823.301,775.601,817.151,795.183,607
Nov 8, 20241,855.601,855.601,793.001,803.151,781.352,620
Nov 7, 20241,893.901,893.901,790.051,823.251,801.2123,268
Nov 6, 20241,891.401,953.301,891.001,895.101,872.193,843
Nov 4, 20241,930.001,941.951,890.551,900.451,877.482,704
Nov 1, 20241,958.151,958.151,926.801,930.551,907.212,137
Oct 31, 20241,970.901,970.901,910.101,931.051,907.713,171
Oct 29, 20241,926.101,969.501,902.651,957.501,933.848,527
Oct 28, 20241,930.001,947.751,907.901,923.801,900.541,933
Oct 25, 20241,929.401,940.451,894.001,923.201,899.954,073
Oct 24, 20241,925.001,951.001,921.651,929.401,906.083,987
Oct 23, 20241,882.101,955.451,882.101,924.301,901.046,445
Oct 22, 20241,925.001,962.751,904.001,911.401,888.296,475
Oct 21, 20241,969.151,977.851,940.501,944.351,920.852,636
Oct 18, 20241,955.001,979.901,925.001,968.701,944.904,958
Oct 17, 20241,973.901,995.901,940.051,955.201,931.564,880
Oct 16, 20241,960.601,973.001,940.051,954.751,931.125,745
Oct 15, 20241,950.001,973.001,944.001,957.301,933.644,799
Oct 14, 20241,979.651,979.651,939.401,950.001,926.432,874
Oct 11, 20241,925.001,966.951,925.001,945.051,921.545,120
Oct 10, 20241,950.001,966.601,928.001,943.551,920.065,379
Oct 9, 20241,893.551,953.151,890.701,935.251,911.865,188
Oct 8, 20241,945.001,945.001,868.351,883.001,860.2410,433
Oct 7, 20241,949.001,949.701,870.751,882.851,860.095,365
Oct 4, 20241,980.001,980.001,912.201,930.251,906.926,487
Oct 3, 20241,947.951,969.351,934.801,963.951,940.218,512
Oct 1, 20242,000.002,007.351,951.001,955.601,931.9629,324
Sep 30, 20242,069.702,069.702,026.552,030.802,006.255,307
Sep 27, 20242,046.802,068.952,035.052,058.802,033.912,399
Sep 26, 20242,044.502,054.752,013.852,047.452,022.704,807
Sep 25, 20242,020.702,044.851,985.002,041.752,017.0713,031
Sep 24, 20242,026.652,027.751,987.301,992.401,968.316,237
Sep 23, 20242,002.702,033.351,989.652,024.702,000.2210,651
Sep 20, 20242,025.002,025.001,929.201,990.501,966.4426,752
Sep 19, 20242,039.952,059.302,009.852,032.652,008.0817,775
Sep 18, 20242,038.302,042.902,007.302,018.301,993.905,438
Sep 17, 20242,024.702,039.951,993.352,021.501,997.065,128
Sep 16, 20242,029.302,031.902,004.502,012.701,988.374,345
Sep 13, 20242,024.402,077.452,002.652,009.601,985.3125,820
Sep 12, 20241,965.001,989.951,957.501,984.651,960.665,307
Sep 11, 20241,959.001,972.451,942.851,948.801,925.241,682
Sep 10, 20241,998.001,998.001,950.301,958.301,934.633,783
Sep 9, 20241,965.051,992.951,965.051,988.951,964.913,262
Sep 6, 20242,012.952,012.951,965.251,976.051,952.165,979
Sep 5, 20241,965.902,010.001,957.501,989.951,965.8910,279
Sep 4, 20241,959.151,987.201,951.701,957.201,933.5410,050
Sep 3, 20241,983.051,993.251,943.001,980.001,956.0610,810
Sep 2, 20241,959.001,979.901,957.651,962.501,938.781,684
Aug 30, 20241,976.951,985.801,959.801,965.701,941.942,468
Aug 29, 20241,965.851,977.001,950.051,972.801,948.957,763
Aug 28, 20241,984.051,988.001,954.101,958.601,934.923,591
Aug 26, 20241,905.001,943.601,902.851,935.701,912.308,389
Aug 23, 20241,930.351,931.551,898.101,902.901,879.904,530
Aug 22, 20241,911.051,932.301,901.951,928.101,904.799,632
Aug 21, 20241,909.901,948.001,880.151,915.551,892.3950,605
Aug 20, 20241,840.101,877.001,834.151,875.551,852.885,069
Aug 19, 20241,832.801,860.151,830.551,840.601,818.354,050
Aug 16, 20241,821.901,839.051,795.701,832.901,810.747,498
Aug 14, 20241,894.351,902.851,785.551,817.051,795.0832,111
Aug 13, 20241,890.551,904.001,844.751,853.701,831.2911,767
Aug 12, 20241,879.201,903.151,867.051,890.551,867.704,082
Aug 9, 20241,846.001,883.001,846.001,877.901,855.203,535
Aug 8, 20241,853.901,860.701,827.851,846.601,824.284,731
Aug 7, 20241,809.951,857.051,792.051,855.151,832.727,426
Aug 6, 20241,825.551,838.851,686.001,789.551,767.925,281
Aug 5, 20241,873.851,873.851,804.451,821.551,799.536,016
Aug 2, 20241,852.001,894.001,843.801,876.851,854.1622,457
Aug 1, 20241,851.701,875.001,831.351,866.951,844.385,796
Jul 31, 20241,830.001,845.001,797.901,837.801,815.583,104
Jul 30, 20241,781.051,829.951,771.001,807.251,785.405,050
Jul 29, 20241,755.701,813.851,755.701,781.001,759.479,662
Jul 26, 20241,750.001,792.901,742.001,785.801,764.214,101
Jul 25, 20241,730.001,748.851,711.251,740.701,719.668,059
Jul 24, 20241,739.101,760.001,716.501,745.351,724.2511,048
Jul 23, 20241,815.151,826.151,665.001,733.801,712.8422,680
Jul 22, 20241,815.051,837.301,805.001,815.151,793.212,659
Jul 19, 20241,853.401,864.001,812.451,839.201,816.973,269
Jul 18, 20241,866.551,885.001,830.001,846.251,823.937,587
Jul 16, 20241,837.501,866.601,830.001,832.851,810.691,836
Jul 15, 20241,868.951,868.951,828.501,835.701,813.512,744
Jul 12, 20241,832.751,863.901,822.851,845.951,823.6413,239
Jul 11, 20241,826.001,842.301,823.001,831.901,809.765,213
Jul 10, 20241,811.551,833.651,790.001,826.601,804.525,813
Jul 9, 20241,785.001,810.001,777.601,805.801,783.972,868
Jul 8, 20241,805.101,817.001,770.551,783.901,762.343,418
Jul 5, 20241,805.751,815.101,790.251,809.451,787.588,672
Jul 4, 20241,790.551,820.001,779.051,806.251,784.423,958
Jul 3, 20241,805.651,806.001,787.251,790.901,769.258,145
Jul 2, 20241,788.851,805.401,757.451,797.301,775.573,599
Jul 1, 20241,815.051,819.951,783.101,786.501,764.909,912
Jun 28, 20241,831.201,856.651,794.001,796.401,774.6810,229
Jun 27, 20241,765.001,849.801,765.001,829.001,806.8925,325
Jun 26, 20241,788.751,807.901,765.601,774.451,753.0010,509
Jun 25, 20241,749.001,788.451,730.101,780.801,759.2726,028
Jun 24, 20241,731.201,747.201,703.151,733.001,712.053,364
Jun 21, 20241,740.301,757.001,712.001,715.001,694.2710,238
Jun 20, 20241,744.001,770.001,734.951,742.451,721.394,025
Jun 19, 20241,769.901,769.901,736.651,739.951,718.927,603
Jun 18, 20241,769.051,779.801,742.001,751.651,730.484,229
Jun 14, 20241,792.001,801.001,766.751,768.801,747.422,753
Jun 13, 20241,790.351,805.001,786.051,792.001,770.343,956
Jun 12, 20241,755.051,800.001,755.051,778.351,756.8521,156
Jun 11, 20241,755.001,761.201,729.651,756.801,735.564,611
Jun 10, 20241,794.751,794.751,742.451,755.851,734.6216,317
Jun 7, 20241,761.501,786.201,740.801,773.401,751.965,677
Jun 6, 20241,746.701,810.201,739.601,751.601,730.436,962

Related Tickers

MUTHOOTCAP.NS Muthoot Capital Services Limited
302.50
+4.17%
 
IIFL.BO IIFL Finance Limited
451.50
+5.28%
 
MANAPPURAM.BO Manappuram Finance Limited
247.95
+5.78%
 
CHOLAFIN.BO Cholamandalam Investment and Finance Company Limited
1,593.65
+5.32%
 
FUSION.BO Fusion Finance Limited
172.20
+1.03%
 
SATIN.NS Satin Creditcare Network Limited
157.41
+0.97%
 
INDOSTAR.NS IndoStar Capital Finance Limited
338.55
+4.59%
 
CREDITACC.NS CreditAccess Grameen Limited
1,201.50
+1.58%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,924.10
+7.43%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
232.20
+1.14%