UK markets open in 4 hours 31 minutes
NIKKEI 225
38,878.02 +260.92 (+0.68%) HANG SENG
18,825.07 -370.53 (-1.93%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.10 -18.80 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,635.64 -622.44 (-1.13%)
Muthoot Finance Limited (MUTHOOTFIN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,692.15 | 1,715.35 | 1,683.25 | 1,708.15 | 1,708.15 | 299,569 |
| 21 May 2024 | 1,716.00 | 1,721.75 | 1,674.05 | 1,703.40 | 1,703.40 | 393,037 |
| 17 May 2024 | 1,708.90 | 1,708.90 | 1,670.05 | 1,679.55 | 1,679.55 | 269,108 |
| 16 May 2024 | 1,674.00 | 1,710.45 | 1,674.00 | 1,696.75 | 1,696.75 | 657,004 |
| 15 May 2024 | 1,677.00 | 1,689.70 | 1,662.50 | 1,671.50 | 1,671.50 | 361,547 |
| 14 May 2024 | 1,695.00 | 1,700.00 | 1,666.10 | 1,677.30 | 1,677.30 | 300,769 |
| 13 May 2024 | 1,665.95 | 1,700.00 | 1,640.80 | 1,691.70 | 1,691.70 | 267,829 |
| 10 May 2024 | 1,598.80 | 1,672.00 | 1,590.65 | 1,663.25 | 1,663.25 | 515,191 |
| 09 May 2024 | 1,570.00 | 1,648.00 | 1,509.70 | 1,598.40 | 1,598.40 | 2,844,120 |
| 08 May 2024 | 1,657.50 | 1,693.35 | 1,636.05 | 1,659.30 | 1,659.30 | 509,893 |
| 07 May 2024 | 1,680.00 | 1,686.00 | 1,647.20 | 1,675.90 | 1,675.90 | 382,854 |
| 06 May 2024 | 1,716.35 | 1,716.85 | 1,668.95 | 1,674.45 | 1,674.45 | 211,743 |
| 03 May 2024 | 1,716.85 | 1,742.30 | 1,684.00 | 1,700.95 | 1,700.95 | 291,478 |
| 02 May 2024 | 1,722.00 | 1,743.05 | 1,703.05 | 1,716.85 | 1,716.85 | 232,700 |
| 30 Apr 2024 | 1,706.95 | 1,753.90 | 1,695.50 | 1,720.65 | 1,720.65 | 717,003 |
| 29 Apr 2024 | 1,705.00 | 1,705.60 | 1,686.20 | 1,697.80 | 1,697.80 | 357,609 |
| 26 Apr 2024 | 1,655.00 | 1,717.00 | 1,653.80 | 1,687.95 | 1,687.95 | 1,274,470 |
| 25 Apr 2024 | 1,640.00 | 1,665.20 | 1,629.05 | 1,655.05 | 1,655.05 | 364,893 |
| 24 Apr 2024 | 1,625.00 | 1,670.00 | 1,616.55 | 1,642.90 | 1,642.90 | 541,443 |
| 23 Apr 2024 | 1,641.15 | 1,642.00 | 1,586.00 | 1,617.50 | 1,617.50 | 691,937 |
| 22 Apr 2024 | 1,655.80 | 1,670.65 | 1,632.80 | 1,641.15 | 1,641.15 | 178,305 |
| 19 Apr 2024 | 1,650.00 | 1,660.00 | 1,626.70 | 1,651.75 | 1,651.75 | 195,684 |
| 18 Apr 2024 | 1,636.10 | 1,692.00 | 1,635.05 | 1,655.70 | 1,655.70 | 539,125 |
| 16 Apr 2024 | 1,645.00 | 1,654.45 | 1,626.05 | 1,633.25 | 1,633.25 | 479,495 |
| 15 Apr 2024 | 1,630.10 | 1,669.75 | 1,610.00 | 1,647.70 | 1,647.70 | 310,331 |
| 12 Apr 2024 | 1,659.55 | 1,688.15 | 1,649.10 | 1,667.35 | 1,667.35 | 861,674 |
| 10 Apr 2024 | 1,677.00 | 1,683.75 | 1,644.30 | 1,649.45 | 1,649.45 | 324,260 |
| 09 Apr 2024 | 1,683.65 | 1,698.50 | 1,662.80 | 1,675.75 | 1,675.75 | 553,797 |
| 08 Apr 2024 | 1,666.50 | 1,696.80 | 1,660.05 | 1,674.20 | 1,674.20 | 612,259 |
| 05 Apr 2024 | 1,626.05 | 1,659.15 | 1,620.80 | 1,654.75 | 1,654.75 | 659,689 |
| 04 Apr 2024 | 1,645.00 | 1,674.45 | 1,618.45 | 1,666.55 | 1,666.55 | 1,526,762 |
| 03 Apr 2024 | 1,560.70 | 1,662.00 | 1,536.00 | 1,630.20 | 1,630.20 | 1,550,553 |
| 02 Apr 2024 | 1,560.05 | 1,582.00 | 1,550.55 | 1,562.75 | 1,562.75 | 1,024,805 |
| 01 Apr 2024 | 1,505.00 | 1,585.00 | 1,505.00 | 1,563.70 | 1,563.70 | 1,405,599 |
| 28 Mar 2024 | 1,475.00 | 1,495.00 | 1,465.80 | 1,480.45 | 1,480.45 | 607,341 |
| 27 Mar 2024 | 1,478.85 | 1,488.05 | 1,448.25 | 1,478.20 | 1,478.20 | 2,344,685 |
| 26 Mar 2024 | 1,420.00 | 1,495.85 | 1,410.95 | 1,483.15 | 1,483.15 | 1,560,486 |
| 22 Mar 2024 | 1,434.45 | 1,434.45 | 1,416.00 | 1,424.35 | 1,424.35 | 401,210 |
| 21 Mar 2024 | 1,350.90 | 1,443.00 | 1,350.90 | 1,434.45 | 1,434.45 | 1,693,364 |
| 20 Mar 2024 | 1,329.00 | 1,344.55 | 1,328.65 | 1,338.85 | 1,338.85 | 266,074 |
| 19 Mar 2024 | 1,336.75 | 1,343.10 | 1,321.00 | 1,325.05 | 1,325.05 | 356,723 |
| 18 Mar 2024 | 1,333.05 | 1,351.95 | 1,332.05 | 1,339.40 | 1,339.40 | 325,428 |
| 15 Mar 2024 | 1,360.00 | 1,368.90 | 1,328.85 | 1,341.30 | 1,341.30 | 474,116 |
| 14 Mar 2024 | 1,350.00 | 1,369.90 | 1,331.05 | 1,366.80 | 1,366.80 | 536,499 |
| 13 Mar 2024 | 1,400.15 | 1,401.95 | 1,340.30 | 1,350.50 | 1,350.50 | 511,225 |
| 12 Mar 2024 | 1,404.90 | 1,416.00 | 1,382.80 | 1,400.15 | 1,400.15 | 605,793 |
| 11 Mar 2024 | 1,382.05 | 1,413.40 | 1,378.50 | 1,401.65 | 1,401.65 | 1,107,120 |
| 07 Mar 2024 | 1,393.00 | 1,402.00 | 1,372.50 | 1,377.15 | 1,377.15 | 567,344 |
| 06 Mar 2024 | 1,359.05 | 1,421.30 | 1,345.95 | 1,392.70 | 1,392.70 | 2,895,758 |
| 05 Mar 2024 | 1,400.00 | 1,527.00 | 1,355.45 | 1,362.40 | 1,362.40 | 7,187,722 |
| 04 Mar 2024 | 1,312.10 | 1,350.00 | 1,312.10 | 1,337.90 | 1,337.90 | 411,404 |
| 01 Mar 2024 | 1,299.85 | 1,323.80 | 1,294.35 | 1,321.35 | 1,321.35 | 672,320 |
| 29 Feb 2024 | 1,267.05 | 1,310.70 | 1,262.00 | 1,303.75 | 1,303.75 | 698,898 |
| 28 Feb 2024 | 1,294.20 | 1,305.85 | 1,261.90 | 1,274.70 | 1,274.70 | 897,732 |
| 27 Feb 2024 | 1,310.00 | 1,321.80 | 1,275.75 | 1,294.30 | 1,294.30 | 882,971 |
| 26 Feb 2024 | 1,318.00 | 1,320.00 | 1,304.40 | 1,306.70 | 1,306.70 | 236,959 |
| 23 Feb 2024 | 1,352.50 | 1,352.50 | 1,307.85 | 1,320.15 | 1,320.15 | 701,117 |
| 22 Feb 2024 | 1,326.05 | 1,337.75 | 1,314.35 | 1,336.40 | 1,336.40 | 168,663 |
| 21 Feb 2024 | 1,339.95 | 1,354.15 | 1,320.60 | 1,324.20 | 1,324.20 | 261,995 |
| 20 Feb 2024 | 1,359.00 | 1,366.90 | 1,336.50 | 1,338.50 | 1,338.50 | 417,078 |
| 19 Feb 2024 | 1,364.00 | 1,377.15 | 1,349.70 | 1,354.95 | 1,354.95 | 731,652 |
| 16 Feb 2024 | 1,348.05 | 1,378.00 | 1,345.00 | 1,357.00 | 1,357.00 | 705,754 |
| 15 Feb 2024 | 1,404.00 | 1,445.45 | 1,323.30 | 1,343.35 | 1,343.35 | 1,814,089 |
| 14 Feb 2024 | 1,365.00 | 1,387.20 | 1,347.00 | 1,379.25 | 1,379.25 | 152,372 |
| 13 Feb 2024 | 1,351.25 | 1,371.40 | 1,345.55 | 1,367.40 | 1,367.40 | 446,582 |
| 12 Feb 2024 | 1,373.00 | 1,378.65 | 1,345.85 | 1,351.20 | 1,351.20 | 159,890 |
| 09 Feb 2024 | 1,370.00 | 1,384.00 | 1,358.25 | 1,377.70 | 1,377.70 | 309,793 |
| 08 Feb 2024 | 1,427.00 | 1,428.80 | 1,357.05 | 1,359.75 | 1,359.75 | 553,897 |
| 07 Feb 2024 | 1,390.50 | 1,429.50 | 1,390.00 | 1,425.15 | 1,425.15 | 652,247 |
| 06 Feb 2024 | 1,367.00 | 1,392.00 | 1,352.00 | 1,390.50 | 1,390.50 | 384,002 |
| 05 Feb 2024 | 1,388.35 | 1,388.35 | 1,359.40 | 1,364.40 | 1,364.40 | 387,501 |
| 02 Feb 2024 | 1,375.00 | 1,398.30 | 1,360.05 | 1,377.45 | 1,377.45 | 488,731 |
| 01 Feb 2024 | 1,407.00 | 1,407.00 | 1,350.10 | 1,360.85 | 1,360.85 | 493,016 |
| 31 Jan 2024 | 1,393.00 | 1,397.45 | 1,375.35 | 1,394.95 | 1,394.95 | 201,126 |
| 30 Jan 2024 | 1,404.50 | 1,421.60 | 1,380.30 | 1,389.85 | 1,389.85 | 727,506 |
| 29 Jan 2024 | 1,388.00 | 1,404.45 | 1,384.10 | 1,393.95 | 1,393.95 | 190,949 |
| 25 Jan 2024 | 1,403.75 | 1,406.80 | 1,375.70 | 1,388.15 | 1,388.15 | 151,135 |
| 24 Jan 2024 | 1,368.60 | 1,406.50 | 1,361.55 | 1,403.75 | 1,403.75 | 459,690 |
| 23 Jan 2024 | 1,415.00 | 1,426.00 | 1,350.35 | 1,363.95 | 1,363.95 | 708,076 |
| 19 Jan 2024 | 1,381.00 | 1,439.15 | 1,381.00 | 1,431.10 | 1,431.10 | 371,635 |
| 18 Jan 2024 | 1,411.70 | 1,420.55 | 1,372.65 | 1,380.30 | 1,380.30 | 542,033 |
| 17 Jan 2024 | 1,425.00 | 1,437.80 | 1,412.95 | 1,417.00 | 1,417.00 | 149,763 |
| 16 Jan 2024 | 1,454.95 | 1,459.00 | 1,429.85 | 1,437.00 | 1,437.00 | 275,059 |
| 15 Jan 2024 | 1,480.00 | 1,491.00 | 1,449.95 | 1,452.80 | 1,452.80 | 327,345 |
| 12 Jan 2024 | 1,492.90 | 1,493.35 | 1,464.00 | 1,474.20 | 1,474.20 | 143,263 |
| 11 Jan 2024 | 1,475.35 | 1,506.00 | 1,475.15 | 1,489.35 | 1,489.35 | 213,714 |
| 10 Jan 2024 | 1,474.95 | 1,487.00 | 1,452.55 | 1,475.35 | 1,475.35 | 252,839 |
| 09 Jan 2024 | 1,490.35 | 1,512.05 | 1,470.00 | 1,480.45 | 1,480.45 | 249,633 |
| 08 Jan 2024 | 1,504.15 | 1,504.15 | 1,466.55 | 1,489.10 | 1,489.10 | 179,830 |
| 05 Jan 2024 | 1,523.80 | 1,537.35 | 1,492.50 | 1,499.50 | 1,499.50 | 336,177 |
| 04 Jan 2024 | 1,480.00 | 1,528.60 | 1,460.10 | 1,517.80 | 1,517.80 | 782,324 |
| 03 Jan 2024 | 1,459.85 | 1,493.35 | 1,452.60 | 1,475.85 | 1,475.85 | 798,316 |
| 02 Jan 2024 | 1,460.00 | 1,472.55 | 1,440.60 | 1,454.70 | 1,454.70 | 385,614 |
| 01 Jan 2024 | 1,484.90 | 1,489.60 | 1,460.60 | 1,466.00 | 1,466.00 | 373,747 |
| 29 Dec 2023 | 1,492.00 | 1,500.00 | 1,468.45 | 1,476.30 | 1,476.30 | 199,370 |
| 28 Dec 2023 | 1,481.40 | 1,501.50 | 1,478.05 | 1,492.00 | 1,492.00 | 457,822 |
| 27 Dec 2023 | 1,455.85 | 1,480.00 | 1,453.90 | 1,477.20 | 1,477.20 | 181,211 |
| 26 Dec 2023 | 1,470.00 | 1,484.95 | 1,445.70 | 1,450.80 | 1,450.80 | 283,178 |
| 22 Dec 2023 | 1,457.00 | 1,479.00 | 1,455.00 | 1,475.10 | 1,475.10 | 117,221 |
| 21 Dec 2023 | 1,425.00 | 1,458.40 | 1,420.00 | 1,453.70 | 1,453.70 | 227,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.