NSE - Free Realtime Quote INR

Muthoot Finance Limited (MUTHOOTFIN.NS)

Compare
2,142.90
-6.70
(-0.31%)
As of 1:18:58 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252,150.152,174.802,136.202,142.902,142.90128,184
Jan 17, 20252,190.002,195.002,143.002,149.602,149.60164,362
Jan 16, 20252,183.952,216.002,174.002,180.002,180.00348,613
Jan 15, 20252,129.952,195.652,115.952,179.552,179.55325,597
Jan 14, 20252,109.952,147.302,104.952,123.852,123.85312,670
Jan 13, 20252,136.552,136.552,087.302,096.502,096.50473,794
Jan 10, 20252,137.902,150.352,099.052,136.552,136.55434,479
Jan 9, 20252,180.352,248.452,129.002,135.102,135.10238,684
Jan 8, 20252,210.002,216.352,160.152,179.202,179.20284,401
Jan 7, 20252,200.002,221.752,184.752,209.152,209.15315,147
Jan 6, 20252,226.102,256.502,164.102,185.802,185.80454,156
Jan 3, 20252,250.002,275.002,228.152,237.252,237.251,661,048
Jan 2, 20252,201.852,268.002,200.002,256.902,256.90727,623
Jan 1, 20252,131.002,220.252,131.002,215.052,215.051,001,913
Dec 31, 20242,107.002,161.752,096.902,136.152,136.15918,815
Dec 30, 20242,050.002,131.002,050.002,101.502,101.50489,358
Dec 27, 20242,075.002,075.002,042.152,069.602,069.60285,101
Dec 26, 20242,035.002,090.002,020.052,062.502,062.50222,471
Dec 24, 20242,060.002,067.602,027.202,035.002,035.00335,157
Dec 23, 20242,076.102,098.902,058.502,067.552,067.55408,710
Dec 20, 20242,154.002,154.002,070.752,075.652,075.65414,899
Dec 19, 20242,083.252,148.902,072.902,136.852,136.85545,143
Dec 18, 20242,104.502,127.002,094.652,114.702,114.70475,986
Dec 17, 20242,128.852,128.852,087.452,104.902,104.90392,484
Dec 16, 20242,095.252,124.502,093.952,119.202,119.20246,083
Dec 13, 20242,124.952,124.952,055.052,092.852,092.85327,431
Dec 12, 20242,062.002,132.902,057.002,127.352,127.351,360,458
Dec 11, 20242,029.852,069.002,028.352,064.502,064.50519,979
Dec 10, 20242,000.002,054.651,995.102,033.252,033.251,017,512
Dec 9, 20241,939.952,000.151,936.001,991.301,991.301,030,309
Dec 6, 20241,932.951,965.401,930.101,951.551,951.55437,620
Dec 5, 20241,959.901,970.001,922.601,937.551,937.55350,822
Dec 4, 20241,942.251,953.801,924.751,947.801,947.80349,574
Dec 3, 20241,935.851,946.151,927.351,932.801,932.80276,132
Dec 2, 20241,917.051,943.751,910.101,935.551,935.55416,898
Nov 29, 20241,917.851,924.251,903.001,917.051,917.05648,060
Nov 28, 20241,951.101,951.101,895.001,911.951,911.95442,414
Nov 27, 20241,940.101,956.851,916.251,940.401,940.40285,351
Nov 26, 20241,939.551,975.001,922.351,951.801,951.80975,300
Nov 25, 20241,945.001,952.001,922.151,932.301,932.30578,112
Nov 22, 20241,911.001,934.001,902.951,927.351,927.35663,522
Nov 21, 20241,900.001,914.251,873.901,899.551,899.55685,006
Nov 19, 20241,886.001,912.951,875.001,896.451,896.45758,238
Nov 18, 20241,866.001,925.001,846.051,885.651,885.653,587,575
Nov 14, 20241,770.301,790.001,756.051,775.851,775.85329,256
Nov 13, 20241,788.001,803.801,761.051,770.301,770.30194,824
Nov 12, 20241,817.151,830.001,783.051,792.701,792.70300,260
Nov 11, 20241,803.001,823.001,775.001,817.151,817.15300,918
Nov 8, 20241,830.001,845.051,787.001,804.551,804.55155,826
Nov 7, 20241,890.001,890.001,789.951,823.851,823.85680,859
Nov 6, 20241,901.201,962.451,888.651,893.901,893.90348,733
Nov 5, 20241,872.251,926.801,847.001,913.351,913.35511,354
Nov 4, 20241,932.101,940.001,891.051,901.051,901.05170,366
Nov 1, 20241,962.001,962.001,926.901,931.451,931.4526,412
Oct 31, 20241,965.001,976.101,909.351,930.451,930.45464,639
Oct 30, 20241,974.002,003.001,957.501,968.501,968.50549,677
Oct 29, 20241,926.101,970.701,901.651,960.351,960.35999,517
Oct 28, 20241,935.001,948.951,907.101,926.101,926.10157,044
Oct 25, 20241,932.351,947.001,895.101,923.551,923.55452,701
Oct 24, 20241,937.001,951.951,919.101,930.151,930.15401,045
Oct 23, 20241,900.001,956.651,890.051,925.051,925.05505,143
Oct 22, 20241,940.001,962.451,900.801,910.501,910.50357,684
Oct 21, 20241,968.751,988.451,940.851,945.001,945.00153,127
Oct 18, 20241,950.001,983.951,923.701,968.751,968.75565,171
Oct 17, 20241,968.001,996.451,939.901,955.451,955.45406,410
Oct 16, 20241,968.701,973.001,940.651,956.801,956.80262,413
Oct 15, 20241,949.951,974.001,943.601,956.951,956.95189,573
Oct 14, 20241,943.101,959.151,937.901,949.951,949.95172,629
Oct 11, 20241,936.401,967.001,931.451,945.451,945.45266,597
Oct 10, 20241,942.351,968.451,928.051,943.401,943.40265,399
Oct 9, 20241,895.001,955.001,890.251,933.701,933.70586,719
Oct 8, 20241,888.001,904.451,868.051,884.051,884.05481,031
Oct 7, 20241,945.051,945.401,871.101,882.001,882.00763,109
Oct 4, 20241,980.001,980.001,910.751,930.351,930.35645,007
Oct 3, 20241,940.001,974.501,931.001,964.051,964.05692,362
Oct 1, 20241,999.002,009.451,951.401,955.901,955.901,481,783
Sep 30, 20242,051.002,065.002,025.052,031.852,031.85452,799
Sep 27, 20242,035.102,069.802,032.202,057.752,057.75497,651
Sep 26, 20242,042.602,059.002,012.402,047.502,047.50371,331
Sep 25, 20242,014.452,045.001,986.202,042.602,042.60778,581
Sep 24, 20242,020.802,030.001,986.051,991.001,991.00504,707
Sep 23, 20242,004.002,033.351,986.252,024.902,024.90497,938
Sep 20, 20242,001.002,015.101,927.151,989.651,989.651,609,685
Sep 19, 20242,029.902,060.002,009.152,035.452,035.45568,103
Sep 18, 20242,033.002,043.502,006.302,017.002,017.00258,606
Sep 17, 20242,019.052,039.901,991.452,023.852,023.85680,183
Sep 16, 20242,025.002,032.702,004.002,013.602,013.60597,148
Sep 13, 20242,035.002,078.752,000.002,013.052,013.052,042,604
Sep 12, 20241,966.551,990.251,956.851,986.401,986.40175,461
Sep 11, 20241,959.001,979.901,943.001,948.601,948.60287,550
Sep 10, 20241,993.002,001.451,951.101,959.751,959.75550,436
Sep 9, 20241,977.451,994.501,966.501,989.301,989.30489,447
Sep 6, 20242,004.002,004.001,965.501,976.551,976.55418,731
Sep 5, 20241,960.002,012.101,953.251,989.251,989.25531,077
Sep 4, 20241,950.001,988.001,949.951,958.001,958.00309,329
Sep 3, 20241,988.801,989.701,942.601,978.551,978.551,107,585
Sep 2, 20241,972.001,979.001,957.201,965.001,965.00177,607
Aug 30, 20241,974.051,988.751,960.051,965.851,965.85398,548
Aug 29, 20241,972.601,980.001,950.101,973.751,973.75199,579
Aug 28, 20241,985.001,988.451,927.001,958.451,958.45383,583
Aug 27, 20241,940.902,001.601,921.501,986.251,986.25803,610
Aug 26, 20241,909.951,944.001,903.751,936.251,936.25213,897
Aug 23, 20241,924.051,932.401,896.251,900.801,900.80268,498
Aug 22, 20241,919.151,932.201,901.901,928.201,928.20442,710
Aug 21, 20241,900.001,948.901,880.001,915.551,915.551,417,791
Aug 20, 20241,840.351,878.001,833.751,875.301,875.30758,672
Aug 19, 20241,833.001,860.851,832.251,840.351,840.35212,058
Aug 16, 20241,816.451,880.001,795.001,833.951,833.95350,869
Aug 14, 20241,900.001,900.051,785.151,816.451,816.451,740,368
Aug 13, 20241,900.001,904.951,842.751,853.101,853.10950,346
Aug 12, 20241,879.201,904.251,866.201,890.101,890.10320,451
Aug 9, 20241,850.251,884.001,847.551,879.201,879.20402,019
Aug 8, 20241,842.201,863.101,828.501,848.051,848.05570,449
Aug 7, 20241,812.451,858.501,792.501,855.401,855.40536,312
Aug 6, 20241,830.951,840.001,670.001,787.951,787.95828,312
Aug 5, 20241,864.051,869.451,803.051,824.151,824.15721,723
Aug 2, 20241,850.001,895.001,842.651,877.651,877.65686,110
Aug 1, 20241,850.001,876.001,831.701,864.351,864.35590,106
Jul 31, 20241,808.401,847.151,796.751,838.101,838.10424,820
Jul 30, 20241,783.001,830.801,766.551,808.401,808.40853,262
Jul 29, 20241,795.001,813.801,774.551,781.051,781.05980,140
Jul 26, 20241,750.001,794.401,741.451,783.201,783.20633,110
Jul 25, 20241,730.001,749.951,711.301,742.501,742.50220,022
Jul 24, 20241,735.101,759.901,716.051,742.651,742.65649,123
Jul 23, 20241,825.001,825.951,664.601,733.951,733.951,576,637
Jul 22, 20241,830.301,838.951,801.551,812.051,812.05911,815
Jul 19, 20241,850.001,850.001,811.451,841.251,841.25350,796
Jul 18, 20241,862.151,885.951,825.801,848.151,848.151,628,821
Jul 16, 20241,832.001,868.401,830.001,834.651,834.65373,096
Jul 15, 20241,855.951,855.951,829.251,836.151,836.15200,141
Jul 12, 20241,837.201,864.701,823.601,846.751,846.75658,785
Jul 11, 20241,824.101,843.151,823.201,831.901,831.90315,839
Jul 10, 20241,813.001,834.001,787.651,823.701,823.70645,190
Jul 9, 20241,785.001,810.501,775.751,807.001,807.00364,828
Jul 8, 20241,818.401,818.401,770.001,784.401,784.40163,632
Jul 5, 20241,808.801,816.501,791.001,810.601,810.60112,079
Jul 4, 20241,793.901,820.001,778.051,804.151,804.15544,984
Jul 3, 20241,800.301,809.801,785.251,791.301,791.30230,765
Jul 2, 20241,793.851,805.951,756.001,797.001,797.00676,981
Jul 1, 20241,808.901,819.851,782.351,788.601,788.60626,549
Jun 28, 20241,831.501,856.851,792.001,795.851,795.85612,710
Jun 27, 20241,778.051,848.801,765.451,829.301,829.301,705,527
Jun 26, 20241,780.801,808.001,765.001,775.401,775.40545,369
Jun 25, 20241,741.001,789.001,730.151,780.801,780.80838,901
Jun 24, 20241,725.001,748.101,702.051,731.601,731.60574,432
Jun 21, 20241,745.551,757.751,712.051,717.351,717.35395,822
Jun 20, 20241,744.051,770.251,734.201,742.251,742.25500,674
Jun 19, 20241,763.201,769.751,736.301,740.451,740.45248,556
Jun 18, 20241,773.801,781.801,742.001,748.701,748.70269,465
Jun 14, 20241,792.701,802.001,764.251,770.001,770.00517,872
Jun 13, 20241,795.751,805.001,785.551,792.701,792.70441,208
Jun 12, 20241,757.101,800.901,757.101,778.951,778.951,269,416
Jun 11, 20241,761.001,762.001,730.001,756.801,756.80622,637
Jun 10, 20241,777.351,789.401,742.801,759.401,759.40605,852
Jun 7, 20241,756.601,786.801,739.051,773.151,773.15432,111
Jun 6, 20241,740.001,810.951,740.001,753.251,753.25610,386
Jun 5, 20241,662.001,754.901,646.001,747.351,747.35472,585
Jun 4, 20241,715.001,718.951,579.101,646.701,646.701,010,052
Jun 3, 20241,702.001,767.051,696.901,705.701,705.70760,677
May 31, 2024 24.00 Dividend
May 31, 20241,701.001,744.601,674.751,683.451,683.452,333,675
May 30, 20241,735.001,741.701,666.001,674.001,650.00449,890
May 29, 20241,751.351,753.351,726.951,738.901,713.97378,282
May 28, 20241,713.601,763.001,708.401,745.401,720.381,527,315
May 27, 20241,705.001,721.001,682.001,708.251,683.761,013,504
May 24, 20241,720.001,720.001,681.251,694.951,670.65308,953
May 23, 20241,717.901,722.251,695.351,718.551,693.91327,316
May 22, 20241,692.151,715.351,683.251,708.151,683.66299,569
May 21, 20241,716.001,721.751,674.051,703.401,678.98393,037
May 17, 20241,708.901,708.901,670.051,679.551,655.47269,108
May 16, 20241,674.001,710.451,674.001,696.751,672.42657,004
May 15, 20241,677.001,689.701,662.501,671.501,647.54361,547
May 14, 20241,695.001,700.001,666.101,677.301,653.25300,769
May 13, 20241,665.951,700.001,640.801,691.701,667.45267,829
May 10, 20241,598.801,672.001,590.651,663.251,639.40515,191
May 9, 20241,570.001,648.001,509.701,598.401,575.482,844,120
May 8, 20241,657.501,693.351,636.051,659.301,635.51509,893
May 7, 20241,680.001,686.001,647.201,675.901,651.87382,854
May 6, 20241,716.351,716.851,668.951,674.451,650.44211,743
May 3, 20241,716.851,742.301,684.001,700.951,676.56291,478
May 2, 20241,722.001,743.051,703.051,716.851,692.24232,700
Apr 30, 20241,706.951,753.901,695.501,720.651,695.98717,003
Apr 29, 20241,705.001,705.601,686.201,697.801,673.46357,609
Apr 26, 20241,655.001,717.001,653.801,687.951,663.751,274,470
Apr 25, 20241,640.001,665.201,629.051,655.051,631.32364,893
Apr 24, 20241,625.001,670.001,616.551,642.901,619.35541,443
Apr 23, 20241,641.151,642.001,586.001,617.501,594.31691,937
Apr 22, 20241,655.801,670.651,632.801,641.151,617.62178,305
Apr 19, 20241,650.001,660.001,626.701,651.751,628.07195,684
Apr 18, 20241,636.101,692.001,635.051,655.701,631.96539,125
Apr 16, 20241,645.001,654.451,626.051,633.251,609.83479,495
Apr 15, 20241,630.101,669.751,610.001,647.701,624.08310,331
Apr 12, 20241,659.551,688.151,649.101,667.351,643.45861,674
Apr 10, 20241,677.001,683.751,644.301,649.451,625.80324,260
Apr 9, 20241,683.651,698.501,662.801,675.751,651.72553,797
Apr 8, 20241,666.501,696.801,660.051,674.201,650.20612,259
Apr 5, 20241,626.051,659.151,620.801,654.751,631.03659,689
Apr 4, 20241,645.001,674.451,618.451,666.551,642.661,526,762
Apr 3, 20241,560.701,662.001,536.001,630.201,606.831,550,553
Apr 2, 20241,560.051,582.001,550.551,562.751,540.341,024,805
Apr 1, 20241,505.001,585.001,505.001,563.701,541.281,405,599
Mar 28, 20241,475.001,495.001,465.801,480.451,459.22607,341
Mar 27, 20241,478.851,488.051,448.251,478.201,457.012,344,685
Mar 26, 20241,420.001,495.851,410.951,483.151,461.891,560,486
Mar 22, 20241,434.451,434.451,416.001,424.351,403.93401,210
Mar 21, 20241,350.901,443.001,350.901,434.451,413.881,693,364
Mar 20, 20241,329.001,344.551,328.651,338.851,319.65266,074
Mar 19, 20241,336.751,343.101,321.001,325.051,306.05356,723
Mar 18, 20241,333.051,351.951,332.051,339.401,320.20325,428
Mar 15, 20241,360.001,368.901,328.851,341.301,322.07474,116
Mar 14, 20241,350.001,369.901,331.051,366.801,347.20536,499
Mar 13, 20241,400.151,401.951,340.301,350.501,331.14511,225
Mar 12, 20241,404.901,416.001,382.801,400.151,380.08605,793
Mar 11, 20241,382.051,413.401,378.501,401.651,381.551,107,120
Mar 7, 20241,393.001,402.001,372.501,377.151,357.41567,344
Mar 6, 20241,359.051,421.301,345.951,392.701,372.732,895,758
Mar 5, 20241,400.001,527.001,355.451,362.401,342.877,187,722
Mar 4, 20241,312.101,350.001,312.101,337.901,318.72411,404
Mar 1, 20241,299.851,323.801,294.351,321.351,302.41672,320
Feb 29, 20241,267.051,310.701,262.001,303.751,285.06698,898
Feb 28, 20241,294.201,305.851,261.901,274.701,256.42897,732
Feb 27, 20241,310.001,321.801,275.751,294.301,275.74882,971
Feb 26, 20241,318.001,320.001,304.401,306.701,287.97236,959
Feb 23, 20241,352.501,352.501,307.851,320.151,301.22701,117
Feb 22, 20241,326.051,337.751,314.351,336.401,317.24168,663
Feb 21, 20241,339.951,354.151,320.601,324.201,305.21261,995
Feb 20, 20241,359.001,366.901,336.501,338.501,319.31417,078
Feb 19, 20241,364.001,377.151,349.701,354.951,335.52731,652
Feb 16, 20241,348.051,378.001,345.001,357.001,337.54705,754
Feb 15, 20241,404.001,445.451,323.301,343.351,324.091,814,089
Feb 14, 20241,365.001,387.201,347.001,379.251,359.48152,372
Feb 13, 20241,351.251,371.401,345.551,367.401,347.80446,582
Feb 12, 20241,373.001,378.651,345.851,351.201,331.83159,890
Feb 9, 20241,370.001,384.001,358.251,377.701,357.95309,793
Feb 8, 20241,427.001,428.801,357.051,359.751,340.26553,897
Feb 7, 20241,390.501,429.501,390.001,425.151,404.72652,247
Feb 6, 20241,367.001,392.001,352.001,390.501,370.56384,002
Feb 5, 20241,388.351,388.351,359.401,364.401,344.84387,501
Feb 2, 20241,375.001,398.301,360.051,377.451,357.70488,731
Feb 1, 20241,407.001,407.001,350.101,360.851,341.34493,016
Jan 31, 20241,393.001,397.451,375.351,394.951,374.95201,126
Jan 30, 20241,404.501,421.601,380.301,389.851,369.92727,506
Jan 29, 20241,388.001,404.451,384.101,393.951,373.96190,949
Jan 25, 20241,403.751,406.801,375.701,388.151,368.25151,135
Jan 24, 20241,368.601,406.501,361.551,403.751,383.62459,690
Jan 23, 20241,415.001,426.001,350.351,363.951,344.40708,076

Related Tickers

CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,251.75
-0.45%
 
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
267.95
-0.22%
 
SUNDARMFIN.NS Sundaram Finance Limited
4,688.25
+2.81%
 
SHRIRAMFIN.NS Shriram Finance Limited
519.15
-1.40%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,453.00
+1.27%
 
MANAPPURAM.NS Manappuram Finance Limited
193.11
-0.33%
 
MUTHOOTMF.NS MUTHOOT MICROFIN LIMITED
169.83
-0.78%
 
CREDITACC.NS CreditAccess Grameen Limited
1,008.25
+10.69%
 
FUSION.NS Fusion Finance Limited
187.97
+0.13%
 
BAJFINANCE.NS Bajaj Finance Limited
7,449.15
+3.72%