Muthoot Finance Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
19-10-2026 Monday	BSE Sensex : 73,852.90 -876.37 -1.17%		NSE Nifty 50 : 22,888.95 -257.20 -1.11%		USD - INR 1 $ = Rs 94.85	Find Stock
Share Price in Google :	Muthoot Finance Ltd		MCap (aprox) 103441.8 Crores	Symbol : MUTHOOTFIN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.3%	-9.7%	-10.2%	-14.0%	-27.3%	-21.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-10-26	Mon	2566	-32.3	354.3k	-1.2%
16-10-26	Fri	2598.3	-1.7	411.88k	-0.1%	Data Update : 7 PM
15-10-26	Thu	2600	20	580.97k	0.8%	19-10-26 : 2566
14-10-26	Wed	2580	-46	418.58k	-1.8%
13-10-26	Tue	2626	-8.1	661.58k	-0.3%	Compared to  :  08-10-26 2559.6
12-10-26	Mon	2634.1	9.4	333.18k	0.4%
09-10-26	Fri	2624.7	65.1	701.72k	2.5%	7 Days %
08-10-26	Thu	2559.6	-94.8	699.69k	-3.6%	0.3%
07-10-26	Wed	2654.4	-31.6	629.51k	-1.2%
06-10-26	Tue	2686	-30.4	369.51k	-1.1%	Compared to  :  18-09-26 2841.1
05-10-26	Mon	2716.4	19.3	499.79k	0.7%
01-10-26	Thu	2697.1	-40	553.59k	-1.5%	1 Month %
30-09-26	Wed	2737.1	0.3	459.48k	0.0%	-9.7%
29-09-26	Tue	2736.8	-23.2	1.19m	-0.8%	.
28-09-26	Mon	2760	-75	804.12k	-2.6%	Compared to  :  19-08-26 2859
25-09-26	Fri	2835	9.7	312.52k	0.3%
24-09-26	Thu	2825.3	-31.2	460.32k	-1.1%	2 Months %
23-09-26	Wed	2856.5	25	711.06k	0.9%	-10.2%
22-09-26	Tue	2831.5	-22.7	484.24k	-0.8%
21-09-26	Mon	2854.2	13.1	433.89k	0.5%	Compared to  :  20-07-26 2982.8
18-09-26	Fri	2841.1	70.9	654.61k	2.6%
17-09-26	Thu	2770.2	-1.2	829.94k	0.0%	3 Months %
16-09-26	Wed	2771.4	49.1	632.02k	1.8%	-14.0%
15-09-26	Tue	2722.3	-69.8	451.55k	-2.5%
11-09-26	Fri	2792.1	-49.4	1.02m	-1.7%	Compared to  :  20-04-26 3531.2
10-09-26	Thu	2841.5	26.5	408.23k	0.9%
09-09-26	Wed	2815	-84.7	1.03m	-2.9%	6 Months %
08-09-26	Tue	2899.7	19.7	560.45k	0.7%	-27.3%
07-09-26	Mon	2880	-33.8	370.9k	-1.2%
04-09-26	Fri	2913.8	-12.7	583.49k	-0.4%	Compared to  :  20-10-25 3268.5
03-09-26	Thu	2926.5	-11.2	567k	-0.4%
02-09-26	Wed	2937.7	32.7	950.17k	1.1%	1 year %
01-09-26	Tue	2905	-73.1	750.97k	-2.5%	-21.5%
31-08-26	Mon	2978.1	-112.9	894.84k	-3.7%
28-08-26	Fri	3091	6	403.58k	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
27-08-26	Thu	3085	-121.9	1.12m	-3.8%
26-08-26	Wed	3206.9	5.9	486.71k	0.2%
25-08-26	Tue	3201	-8	837.72k	-0.2%
24-08-26	Mon	3209	187	3.27m	6.2%
21-08-26	Fri	3022	52	1.36m	1.8%
20-08-26	Thu	2970	111	2.31m	3.9%
19-08-26	Wed	2859	-35.1	495.03k	-1.2%
18-08-26	Tue	2894.1	5.6	499.43k	0.2%
17-08-26	Mon	2888.5	46.5	825.84k	1.6%
14-08-26	Fri	2842	-33.7	514.05k	-1.2%
13-08-26	Thu	2875.7	-0.6	1.18m	0.0%
12-08-26	Wed	2876.3	-39.6	822.1k	-1.4%
11-08-26	Tue	2915.9	9.9	932.51k	0.3%
10-08-26	Mon	2906	16	919.54k	0.6%
07-08-26	Fri	2890	-4.2	813.42k	-0.1%
06-08-26	Thu	2894.2	2.2	1.27m	0.1%
05-08-26	Wed	2892	22	1.22m	0.8%
04-08-26	Tue	2870	-20.9	1.37m	-0.7%
03-08-26	Mon	2890.9	-228.7	8.57m	-7.3%
31-07-26	Fri	3119.6	110.9	1.29m	3.7%
30-07-26	Thu	3008.7	-9.2	993.33k	-0.3%
29-07-26	Wed	3017.9	3.5	569.24k	0.1%
28-07-26	Tue	3014.4	-11.5	662.56k	-0.4%
27-07-26	Mon	3025.9	39.2	517.85k	1.3%
24-07-26	Fri	2986.7	-23.7	1.06m	-0.8%
23-07-26	Thu	3010.4	-25.2	261.16k	-0.8%
22-07-26	Wed	3035.6	-43.4	551.31k	-1.4%
21-07-26	Tue	3079	96.2	966.94k	3.2%
20-07-26	Mon	2982.8	-6.7	470.92k	-0.2%
17-07-26	Fri	2989.5	-6.6	551.17k	-0.2%
16-07-26	Thu	2996.1	-20.1	341.5k	-0.7%
15-07-26	Wed	3016.2	-0.2	962.07k	0.0%
14-07-26	Tue	3016.4	-42.1	691.48k	-1.4%
13-07-26	Mon	3058.5	-70.9	1.1m	-2.3%
10-07-26	Fri	3129.4	72	737.06k	2.4%
09-07-26	Thu	3057.4	-25.9	945.58k	-0.8%
08-07-26	Wed	3083.3	-41.2	1.26m	-1.3%
07-07-26	Tue	3124.5	-13.1	842.06k	-0.4%
06-07-26	Mon	3137.6	82.7	1.76m	2.7%
03-07-26	Fri	3054.9	105.2	2.03m	3.6%
02-07-26	Thu	2949.7	34.8	1.21m	1.2%
01-07-26	Wed	2914.9	-82.4	828.92k	-2.7%
30-06-26	Tue	2997.3	-23.9	674.29k	-0.8%
29-06-26	Mon	3021.2	-4.4	4.36m	-0.1%
25-06-26	Thu	3025.6	-104.3	1.62m	-3.3%
24-06-26	Wed	3129.9	10.3	592.98k	0.3%
23-06-26	Tue	3119.6	-96.4	728.1k	-3.0%
22-06-26	Mon	3216	89.9	681.32k	2.9%
19-06-26	Fri	3126.1	-56.3	1.1m	-1.8%
18-06-26	Thu	3182.4	-8.2	741.83k	-0.3%
17-06-26	Wed	3190.6	23.7	378.45k	0.7%
16-06-26	Tue	3166.9	6.8	405.11k	0.2%
15-06-26	Mon	3160.1	117.9	903.62k	3.9%
12-06-26	Fri	3042.2	152.2	733k	5.3%
11-06-26	Thu	2890	-8.8	932.66k	-0.3%
10-06-26	Wed	2898.8	-92.3	1.36m	-3.1%
09-06-26	Tue	2991.1	26.4	699.01k	0.9%
08-06-26	Mon	2964.7	-188.4	1.03m	-6.0%
05-06-26	Fri	3153.1	-16.6	553.28k	-0.5%
04-06-26	Thu	3169.7	-48.6	439.99k	-1.5%
03-06-26	Wed	3218.3	-43.8	515.7k	-1.3%
02-06-26	Tue	3262.1	15.7	901.49k	0.5%
01-06-26	Mon	3246.4	-96.5	508.2k	-2.9%
29-05-26	Fri	3342.9	36	1.95m	1.1%
27-05-26	Wed	3306.9	-24.6	168.57k	-0.7%
26-05-26	Tue	3331.5	-22.9	176.98k	-0.7%
25-05-26	Mon	3354.4	57.7	578.73k	1.8%
22-05-26	Fri	3296.7	24	367.68k	0.7%
21-05-26	Thu	3272.7	-36.6	512.51k	-1.1%
20-05-26	Wed	3309.3	5.7	1.02m	0.2%
19-05-26	Tue	3303.6	12.7	908.26k	0.4%
18-05-26	Mon	3290.9	-20.5	811.87k	-0.6%
15-05-26	Fri	3311.4	-219.7	5.09m	-6.2%
14-05-26	Thu	3531.1	24.7	603.91k	0.7%
13-05-26	Wed	3506.4	153	1.39m	4.6%
12-05-26	Tue	3353.4	-84.8	597.14k	-2.5%
11-05-26	Mon	3438.2	-90.7	513.06k	-2.6%
08-05-26	Fri	3528.9	-55.4	750.38k	-1.5%
07-05-26	Thu	3584.3	50.7	672.71k	1.4%
06-05-26	Wed	3533.6	87.2	745.38k	2.5%
05-05-26	Tue	3446.4	-41.3	436.39k	-1.2%
04-05-26	Mon	3487.7	63.5	395.69k	1.9%
30-04-26	Thu	3424.2	-36.9	425.75k	-1.1%
29-04-26	Wed	3461.1	-34.9	382.64k	-1.0%
28-04-26	Tue	3496	2.2	333.65k	0.1%
27-04-26	Mon	3493.8	0.3	492.09k	0.0%
24-04-26	Fri	3493.5	-67.9	542.36k	-1.9%
23-04-26	Thu	3561.4	-25.5	338.45k	-0.7%
22-04-26	Wed	3586.9	-23.3	826.04k	-0.6%
21-04-26	Tue	3610.2	79	522.74k	2.2%
20-04-26	Mon	3531.2	-40.1	428.77k	-1.1%
17-04-26	Fri	3571.3	-6.7	612.06k	-0.2%
16-04-26	Thu	3578	-20	734.89k	-0.6%
15-04-26	Wed	3598	35.7	911.71k	1.0%
13-04-26	Mon	3562.3	-11.6	524.23k	-0.3%
10-04-26	Fri	3573.9	98.7	850.06k	2.8%
09-04-26	Thu	3475.2	-28.1	800.26k	-0.8%
08-04-26	Wed	3503.3	261.9	1.29m	8.1%
07-04-26	Tue	3241.4	-48.4	612.64k	-1.5%
06-04-26	Mon	3289.8	111	756.76k	3.5%
02-04-26	Thu	3178.8	-77.2	657.55k	-2.4%
01-04-26	Wed	3256	95.9	790.72k	3.0%
30-03-26	Mon	3160.1	-110.5	1.17m	-3.4%
27-03-26	Fri	3270.6	-49.6	4.51m	-1.5%
25-03-26	Wed	3320.2	165	1.08m	5.2%
24-03-26	Tue	3155.2	39.6	1.65m	1.3%
23-03-26	Mon	3115.6	-200.3	2.19m	-6.0%
20-03-26	Fri	3315.9	9.5	1.56m	0.3%
19-03-26	Thu	3306.4	-126.6	1.18m	-3.7%
18-03-26	Wed	3433	-71.6	1.02m	0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	3504.6	10.6	476.96k	0.3%
26-02-26	Thu	3494	20.8	550.99k	0.6%
25-02-26	Wed	3473.2	13.2	946.42k	0.4%
24-02-26	Tue	3460	49.1	881.99k	1.4%
23-02-26	Mon	3410.9	-46	539.24k	-1.3%
20-02-26	Fri	3456.9	-39	834.12k	-1.1%
19-02-26	Thu	3495.9	-2.3	1.1m	-0.1%
18-02-26	Wed	3498.2	-87.9	1.56m	-2.5%
17-02-26	Tue	3586.1	-480.8	6.5m	-11.8%
16-02-26	Mon	4066.9	133.7	918.91k	3.4%
13-02-26	Fri	3933.2	51.2	576.89k	1.3%
12-02-26	Thu	3882	102.2	542.51k	2.7%
11-02-26	Wed	3779.8	75.6	505.07k	2.0%
10-02-26	Tue	3704.2	125.4	827.15k	3.5%
09-02-26	Mon	3578.8	-142.9	689.47k	-3.8%
06-02-26	Fri	3721.7	97.5	600.11k	2.7%
05-02-26	Thu	3624.2	89.1	1.22m	2.5%
04-02-26	Wed	3535.1	42	1.11m	1.2%
03-02-26	Tue	3493.1	-336.5	1.39m	-8.8%
02-02-26	Mon	3829.6	-262.1	1.07m	-6.4%
01-02-26	Sun	4091.7	136.2	751.69k	3.4%
30-01-26	Fri	3955.5	88.1	467.75k	2.3%
29-01-26	Thu	3867.4	64.6	504.35k	1.7%
28-01-26	Wed	3802.8	-59.1	481.53k	-1.5%
27-01-26	Tue	3861.9	-44.7	731.12k	-1.1%
23-01-26	Fri	3906.6	-23.8	1.14m	-0.6%
22-01-26	Thu	3930.4	-16.5	444.23k	-0.4%
21-01-26	Wed	3946.9	10.8	311.55k	0.3%
20-01-26	Tue	3936.1	-2	254.96k	-0.1%
19-01-26	Mon	3938.1	11.8	291.37k	0.3%
16-01-26	Fri	3926.3	17.3	333.98k	0.4%
14-01-26	Wed	3909	88	492.06k	2.3%
13-01-26	Tue	3821	-32.8	431k	-0.9%
12-01-26	Mon	3853.8	-106.3	619.12k	-2.7%
09-01-26	Fri	3960.1	19.4	485.5k	0.5%
08-01-26	Thu	3940.7	19.7	620.67k	0.5%
07-01-26	Wed	3921	100.2	828.26k	2.6%
06-01-26	Tue	3820.8	-18.2	394.93k	-0.5%
05-01-26	Mon	3839	27.3	200.64k	0.7%
02-01-26	Fri	3811.7	12.6	334.17k	0.3%
01-01-26	Thu	3799.1	62.6	1.69m	1.7%
31-12-25	Wed	3736.5	-60.5	228.65k	-1.6%
30-12-25	Tue	3797	-7.7	218.88k	-0.2%
29-12-25	Mon	3804.7	-3.5	622.86k	-0.1%
26-12-25	Fri	3808.2	17.8	291k	0.5%
24-12-25	Wed	3790.4	9.2	278.67k	0.2%
23-12-25	Tue	3781.2	31.3	429.28k	0.8%
22-12-25	Mon	3749.9	-16.6	345.09k	-0.4%
19-12-25	Fri	3766.5	-80.5	283.61k	-2.1%
18-12-25	Thu	3847	-9.4	176.63k	-0.2%
17-12-25	Wed	3856.4	18.8	295.86k	0.5%
16-12-25	Tue	3837.6	103.4	437.08k	2.8%
15-12-25	Mon	3734.2	-11.6	219.81k	-0.3%
12-12-25	Fri	3745.8	3.7	270.11k	0.1%
11-12-25	Thu	3742.1	-33.6	668.72k	-0.9%
10-12-25	Wed	3775.7	-24.4	452.78k	-0.6%
09-12-25	Tue	3800.1	-61.4	330.36k	-1.6%
08-12-25	Mon	3702	98.1	328.68k	2.6%
05-12-25	Fri	3763.4	-16.5	287.39k	-0.4%
04-12-25	Thu	3779.9	-31.2	353.59k	-0.8%
03-12-25	Wed	3811.1	66.9	453.9k	1.8%
02-12-25	Tue	3744.2	-16.3	356.64k	-0.4%
01-12-25	Mon	3760.5	34.9	382.06k	0.9%
28-11-25	Fri	3725.6	44.2	334.78k	1.2%
27-11-25	Thu	3681.4	67	639.15k	1.9%
26-11-25	Wed	3614.4	-21.6	489.54k	-0.6%
25-11-25	Tue	3636	-61.5	290.52k	-1.7%
24-11-25	Mon	3697.5	-4.2	307.18k	-0.1%
21-11-25	Fri	3701.7	5.8	314.81k	0.2%
20-11-25	Thu	3695.9	-64.6	525.41k	-1.7%
19-11-25	Wed	3760.5	34.9	1.18m	0.9%
18-11-25	Tue	3725.6	332.5	4.74m	9.8%
17-11-25	Mon	3393.1	68.2	509.41k	2.1%
14-11-25	Fri	3324.9	-64.4	349.78k	-1.9%
13-11-25	Thu	3389.3	61.1	468.61k	1.8%
12-11-25	Wed	3328.2	98.2	452.16k	3.0%
11-11-25	Tue	3230	46.2	397.87k	1.5%
10-11-25	Mon	3183.8	-4.5	375.25k	-0.1%
07-11-25	Fri	3188.3	-2.3	633.62k	-0.1%
06-11-25	Thu	3190.6	11.9	287.91k	0.4%
04-11-25	Tue	3178.7	-12.7	462.97k	-0.4%
03-11-25	Mon	3191.4	8.2	361.33k	0.3%
31-10-25	Fri	3183.2	1.2	470.76k	0.0%
30-10-25	Thu	3182	36.1	1.23m	1.1%
29-10-25	Wed	3145.9	-17.2	468.73k	-0.5%
28-10-25	Tue	3163.1	-19	611.15k	-0.6%
27-10-25	Mon	3182.1	-92.6	1.74m	-2.8%
24-10-25	Fri	3274.7	-47.5	131.5k	-1.4%
23-10-25	Thu	3322.2	-12.3	375.69k	-0.4%
21-10-25	Tue	3334.5	66	1.12m	2.0%
20-10-25	Mon	3268.5	8.2	234.15k	0.3%
17-10-25	Fri	3260.3	42	529.42k	1.3%
16-10-25	Thu	3218.3	4.3	524.88k	0.1%
15-10-25	Wed	3214	57.1	327.23k	1.8%