UK markets closed

Muthoot Finance Limited (MUTHOOTFIN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,770.00-22.70 (-1.27%)
At close: 03:30PM IST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,792.701,802.001,764.251,770.001,770.00517,872
13 Jun 20241,795.751,805.001,785.551,792.701,792.70441,208
12 Jun 20241,757.101,800.901,757.101,778.951,778.951,269,416
11 Jun 20241,761.001,762.001,730.001,756.801,756.80622,637
10 Jun 20241,777.351,789.401,742.801,759.401,759.40605,852
07 Jun 20241,756.601,786.801,739.051,773.151,773.15432,111
06 Jun 20241,740.001,810.951,740.001,753.251,753.25610,386
05 Jun 20241,662.001,754.901,646.001,747.351,747.35472,585
04 Jun 20241,715.001,718.951,579.101,646.701,646.701,010,052
03 Jun 20241,702.001,767.051,696.901,705.701,705.70760,677
31 May 20241,701.001,744.601,674.751,683.451,683.452,333,675
31 May 202424 Dividend
30 May 20241,735.001,741.701,666.001,674.001,650.00449,890
29 May 20241,751.351,753.351,726.951,738.901,713.97378,282
28 May 20241,713.601,763.001,708.401,745.401,720.381,527,315
27 May 20241,705.001,721.001,682.001,708.251,683.761,013,504
24 May 20241,720.001,720.001,681.251,694.951,670.65308,953
23 May 20241,717.901,722.251,695.351,718.551,693.91327,316
22 May 20241,692.151,715.351,683.251,708.151,683.66299,569
21 May 20241,716.001,721.751,674.051,703.401,678.98393,037
17 May 20241,708.901,708.901,670.051,679.551,655.47269,108
16 May 20241,674.001,710.451,674.001,696.751,672.42657,004
15 May 20241,677.001,689.701,662.501,671.501,647.54361,547
14 May 20241,695.001,700.001,666.101,677.301,653.25300,769
13 May 20241,665.951,700.001,640.801,691.701,667.45267,829
10 May 20241,598.801,672.001,590.651,663.251,639.40515,191
09 May 20241,570.001,648.001,509.701,598.401,575.482,844,120
08 May 20241,657.501,693.351,636.051,659.301,635.51509,893
07 May 20241,680.001,686.001,647.201,675.901,651.87382,854
06 May 20241,716.351,716.851,668.951,674.451,650.44211,743
03 May 20241,716.851,742.301,684.001,700.951,676.56291,478
02 May 20241,722.001,743.051,703.051,716.851,692.24232,700
30 Apr 20241,706.951,753.901,695.501,720.651,695.98717,003
29 Apr 20241,705.001,705.601,686.201,697.801,673.46357,609
26 Apr 20241,655.001,717.001,653.801,687.951,663.751,274,470
25 Apr 20241,640.001,665.201,629.051,655.051,631.32364,893
24 Apr 20241,625.001,670.001,616.551,642.901,619.35541,443
23 Apr 20241,641.151,642.001,586.001,617.501,594.31691,937
22 Apr 20241,655.801,670.651,632.801,641.151,617.62178,305
19 Apr 20241,650.001,660.001,626.701,651.751,628.07195,684
18 Apr 20241,636.101,692.001,635.051,655.701,631.96539,125
16 Apr 20241,645.001,654.451,626.051,633.251,609.83479,495
15 Apr 20241,630.101,669.751,610.001,647.701,624.08310,331
12 Apr 20241,659.551,688.151,649.101,667.351,643.45861,674
10 Apr 20241,677.001,683.751,644.301,649.451,625.80324,260
09 Apr 20241,683.651,698.501,662.801,675.751,651.72553,797
08 Apr 20241,666.501,696.801,660.051,674.201,650.20612,259
05 Apr 20241,626.051,659.151,620.801,654.751,631.03659,689
04 Apr 20241,645.001,674.451,618.451,666.551,642.661,526,762
03 Apr 20241,560.701,662.001,536.001,630.201,606.831,550,553
02 Apr 20241,560.051,582.001,550.551,562.751,540.341,024,805
01 Apr 20241,505.001,585.001,505.001,563.701,541.281,405,599
28 Mar 20241,475.001,495.001,465.801,480.451,459.22607,341
27 Mar 20241,478.851,488.051,448.251,478.201,457.012,344,685
26 Mar 20241,420.001,495.851,410.951,483.151,461.891,560,486
22 Mar 20241,434.451,434.451,416.001,424.351,403.93401,210
21 Mar 20241,350.901,443.001,350.901,434.451,413.881,693,364
20 Mar 20241,329.001,344.551,328.651,338.851,319.65266,074
19 Mar 20241,336.751,343.101,321.001,325.051,306.05356,723
18 Mar 20241,333.051,351.951,332.051,339.401,320.20325,428
15 Mar 20241,360.001,368.901,328.851,341.301,322.07474,116
14 Mar 20241,350.001,369.901,331.051,366.801,347.20536,499
13 Mar 20241,400.151,401.951,340.301,350.501,331.14511,225
12 Mar 20241,404.901,416.001,382.801,400.151,380.08605,793
11 Mar 20241,382.051,413.401,378.501,401.651,381.551,107,120
07 Mar 20241,393.001,402.001,372.501,377.151,357.41567,344
06 Mar 20241,359.051,421.301,345.951,392.701,372.732,895,758
05 Mar 20241,400.001,527.001,355.451,362.401,342.877,187,722
04 Mar 20241,312.101,350.001,312.101,337.901,318.72411,404
01 Mar 20241,299.851,323.801,294.351,321.351,302.41672,320
29 Feb 20241,267.051,310.701,262.001,303.751,285.06698,898
28 Feb 20241,294.201,305.851,261.901,274.701,256.42897,732
27 Feb 20241,310.001,321.801,275.751,294.301,275.74882,971
26 Feb 20241,318.001,320.001,304.401,306.701,287.97236,959
23 Feb 20241,352.501,352.501,307.851,320.151,301.22701,117
22 Feb 20241,326.051,337.751,314.351,336.401,317.24168,663
21 Feb 20241,339.951,354.151,320.601,324.201,305.21261,995
20 Feb 20241,359.001,366.901,336.501,338.501,319.31417,078
19 Feb 20241,364.001,377.151,349.701,354.951,335.52731,652
16 Feb 20241,348.051,378.001,345.001,357.001,337.54705,754
15 Feb 20241,404.001,445.451,323.301,343.351,324.091,814,089
14 Feb 20241,365.001,387.201,347.001,379.251,359.48152,372
13 Feb 20241,351.251,371.401,345.551,367.401,347.80446,582
12 Feb 20241,373.001,378.651,345.851,351.201,331.83159,890
09 Feb 20241,370.001,384.001,358.251,377.701,357.95309,793
08 Feb 20241,427.001,428.801,357.051,359.751,340.26553,897
07 Feb 20241,390.501,429.501,390.001,425.151,404.72652,247
06 Feb 20241,367.001,392.001,352.001,390.501,370.56384,002
05 Feb 20241,388.351,388.351,359.401,364.401,344.84387,501
02 Feb 20241,375.001,398.301,360.051,377.451,357.70488,731
01 Feb 20241,407.001,407.001,350.101,360.851,341.34493,016
31 Jan 20241,393.001,397.451,375.351,394.951,374.95201,126
30 Jan 20241,404.501,421.601,380.301,389.851,369.92727,506
29 Jan 20241,388.001,404.451,384.101,393.951,373.96190,949
25 Jan 20241,403.751,406.801,375.701,388.151,368.25151,135
24 Jan 20241,368.601,406.501,361.551,403.751,383.62459,690
23 Jan 20241,415.001,426.001,350.351,363.951,344.40708,076
19 Jan 20241,381.001,439.151,381.001,431.101,410.58371,635
18 Jan 20241,411.701,420.551,372.651,380.301,360.51542,033
17 Jan 20241,425.001,437.801,412.951,417.001,396.68149,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...