Muthoot Finance Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-07-2026 Friday	BSE Sensex : 76,059.77 -331.62 -0.43%		NSE Nifty 50 : 23,767.45 -102.15 -0.43%		USD - INR 1 $ = Rs 96.54	Find Stock
Share Price in Google :	Muthoot Finance Ltd		MCap (aprox) 119956.4 Crores	Symbol : MUTHOOTFIN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.0%	-4.6%	-11.0%	-14.5%	-23.5%	11.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-07-26	Fri	2986.7	-23.7	1.06m	-0.8%
23-07-26	Thu	3010.4	-25.2	261.16k	-0.8%	Data Update : 7 PM
22-07-26	Wed	3035.6	-43.4	551.31k	-1.4%	24-07-26 : 2986.7
21-07-26	Tue	3079	96.2	966.94k	3.2%
20-07-26	Mon	2982.8	-6.7	470.92k	-0.2%	Compared to  :  15-07-26 3016.2
17-07-26	Fri	2989.5	-6.6	551.17k	-0.2%
16-07-26	Thu	2996.1	-20.1	341.5k	-0.7%	7 Days %
15-07-26	Wed	3016.2	-0.2	962.07k	0.0%	-1.0%
14-07-26	Tue	3016.4	-42.1	691.48k	-1.4%
13-07-26	Mon	3058.5	-70.9	1.1m	-2.3%	Compared to  :  24-06-26 3129.9
10-07-26	Fri	3129.4	72	737.06k	2.4%
09-07-26	Thu	3057.4	-25.9	945.58k	-0.8%	1 Month %
08-07-26	Wed	3083.3	-41.2	1.26m	-1.3%	-4.6%
07-07-26	Tue	3124.5	-13.1	842.06k	-0.4%	.
06-07-26	Mon	3137.6	82.7	1.76m	2.7%	Compared to  :  25-05-26 3354.4
03-07-26	Fri	3054.9	105.2	2.03m	3.6%
02-07-26	Thu	2949.7	34.8	1.21m	1.2%	2 Months %
01-07-26	Wed	2914.9	-82.4	828.92k	-2.7%	-11.0%
30-06-26	Tue	2997.3	-23.9	674.29k	-0.8%
29-06-26	Mon	3021.2	-4.4	4.36m	-0.1%	Compared to  :  24-04-26 3493.5
25-06-26	Thu	3025.6	-104.3	1.62m	-3.3%
24-06-26	Wed	3129.9	10.3	592.98k	0.3%	3 Months %
23-06-26	Tue	3119.6	-96.4	728.1k	-3.0%	-14.5%
22-06-26	Mon	3216	89.9	681.32k	2.9%
19-06-26	Fri	3126.1	-56.3	1.1m	-1.8%	Compared to  :  23-01-26 3906.6
18-06-26	Thu	3182.4	-8.2	741.83k	-0.3%
17-06-26	Wed	3190.6	23.7	378.45k	0.7%	6 Months %
16-06-26	Tue	3166.9	6.8	405.11k	0.2%	-23.5%
15-06-26	Mon	3160.1	117.9	903.62k	3.9%
12-06-26	Fri	3042.2	152.2	733k	5.3%	Compared to  :  24-07-25 2674.3
11-06-26	Thu	2890	-8.8	932.66k	-0.3%
10-06-26	Wed	2898.8	-92.3	1.36m	-3.1%	1 year %
09-06-26	Tue	2991.1	26.4	699.01k	0.9%	11.7%
08-06-26	Mon	2964.7	-188.4	1.03m	-6.0%
05-06-26	Fri	3153.1	-16.6	553.28k	-0.5%	*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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	98.1	328.68k	2.6%
08-12-25	Mon	3702	-61.4	330.36k	-1.6%
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%
14-10-25	Tue	3156.9	-92.6	542.45k	-2.8%
13-10-25	Mon	3249.5	-13.6	366.18k	-0.4%
10-10-25	Fri	3263.1	20.5	326.23k	0.6%
09-10-25	Thu	3242.6	14.9	450.42k	0.5%
08-10-25	Wed	3227.7	60.1	412.35k	1.9%
07-10-25	Tue	3167.6	23.1	548.3k	0.7%
06-10-25	Mon	3144.5	67.4	393.08k	2.2%
03-10-25	Fri	3077.1	12.4	609.6k	0.4%
01-10-25	Wed	3064.7	44.4	455.98k	1.5%
30-09-25	Tue	3020.3	-31.3	456.33k	-1.0%
29-09-25	Mon	3051.6	-36.7	458.35k	-1.2%
26-09-25	Fri	3088.3	27.5	546.58k	0.9%
25-09-25	Thu	3060.8	13.2	576.19k	0.4%
24-09-25	Wed	3047.6	112.7	915.25k	3.8%
23-09-25	Tue	2934.9	-22.7	423.71k	-0.8%
22-09-25	Mon	2957.6	15.5	295.42k	0.5%
19-09-25	Fri	2942.1	-46.3	355.49k	-1.5%
18-09-25	Thu	2988.4	51.4	329.55k	1.8%
17-09-25	Wed	2937	10.8	162.82k	0.4%
16-09-25	Tue	2926.2	48.8	219.04k	1.7%
15-09-25	Mon	2877.4	-20.7	292.7k	-0.7%
12-09-25	Fri	2898.1	41.5	558.57k	1.4%
11-09-25	Thu	2942.4	-44.3	388.49k	-1.5%
10-09-25	Wed	2900.9	63	566.05k	2.2%
09-09-25	Tue	2837.9	11.6	464.55k	0.4%
08-09-25	Mon	2826.3	42.7	874.54k	1.5%
05-09-25	Fri	2783.6	84.9	1.1m	3.1%
04-09-25	Thu	2698.7	-11.3	497.35k	-0.4%
03-09-25	Wed	2710	72.2	1.35m	2.7%
02-09-25	Tue	2637.8	-7	494.83k	-0.3%
01-09-25	Mon	2644.8	-28.3	408.58k	-1.1%
29-08-25	Fri	2673.1	-20.6	383.88k	-0.8%
28-08-25	Thu	2693.7	13.1	368.96k	0.5%
26-08-25	Tue	2680.6	4.8	294.04k	0.2%
25-08-25	Mon	2675.8	-8.1	439.03k	-0.3%
22-08-25	Fri	2683.9	-63.3	632.86k	-2.3%
21-08-25	Thu	2747.2	-21.1	381.13k	-0.8%
20-08-25	Wed	2768.3	10.9	760.57k	0.4%
19-08-25	Tue	2757.4	247.5	8.77m	9.9%
18-08-25	Mon	2509.9	-23.3	487.95k	-0.9%
14-08-25	Thu	2533.2	-56.6	261.5k	-2.2%
13-08-25	Wed	2589.8	-28	439.38k	-1.1%
12-08-25	Tue	2617.8	-16.8	223.81k	-0.6%
11-08-25	Mon	2634.6	9.9	196.79k	0.4%
08-08-25	Fri	2624.7	-16.8	340.22k	-0.6%
07-08-25	Thu	2641.5	-24.3	293.86k	-0.9%
06-08-25	Wed	2665.8	73.1	1.05m	2.8%
05-08-25	Tue	2592.7	-19.6	210.51k	-0.8%
04-08-25	Mon	2612.3	-20.9	622.45k	-0.8%
01-08-25	Fri	2633.2	16.1	686.13k	0.6%
31-07-25	Thu	2617.1	-30.9	320.11k	-1.2%
30-07-25	Wed	2648	-12.6	263.83k	-0.5%
29-07-25	Tue	2660.6	-1.6	248.22k	-0.1%
28-07-25	Mon	2662.2	-27.8	332.08k	-1.0%
25-07-25	Fri	2690	15.7	328.12k	0.6%
24-07-25	Thu	2674.3	-8.9	307.74k	-0.3%
23-07-25	Wed	2683.2	23.2	388.4k	0.9%
22-07-25	Tue	2660	0	208.27k	0.0%
21-07-25	Mon	2660	9.8	220.48k	0.4%