Muthoot Finance Ltd share price		* Reload page for latest data.	Stock Listed on :	06-05-11	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Muthoot Finance Ltd		MCap (aprox) 1.4 Lack Crores	Symbol : MUTHOOTFIN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.7%	-13.3%	-11.7%	-10.8%	25.5%	51.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	3353.5	-82.4	1.36m	-2.4%
26-02-26	Thu	3435.9	-68.7	800.59k	-2.0%	Data Update : 8 PM
25-02-26	Wed	3504.6	10.6	476.96k	0.3%	27-02-26 : 3353.5
24-02-26	Tue	3494	20.8	550.99k	0.6%
23-02-26	Mon	3473.2	13.2	946.42k	0.4%	Compared to  :  19-02-26 3410.9
20-02-26	Fri	3460	49.1	881.99k	1.4%
19-02-26	Thu	3410.9	-46	539.24k	-1.3%	7 Days %
18-02-26	Wed	3456.9	-39	834.12k	-1.1%	-1.7%
17-02-26	Tue	3495.9	-2.3	1.1m	-0.1%
16-02-26	Mon	3498.2	-87.9	1.56m	-2.5%	Compared to  :  27-01-26 3867.4
13-02-26	Fri	3586.1	-480.8	6.5m	-11.8%
12-02-26	Thu	4066.9	133.7	918.91k	3.4%	1 Month %
11-02-26	Wed	3933.2	51.2	576.89k	1.3%	-13.3%
10-02-26	Tue	3882	102.2	542.51k	2.7%	.
09-02-26	Mon	3779.8	75.6	505.07k	2.0%	Compared to  :  26-12-25 3797
06-02-26	Fri	3704.2	125.4	827.15k	3.5%
05-02-26	Thu	3578.8	-142.9	689.47k	-3.8%	2 Months %
04-02-26	Wed	3721.7	97.5	600.11k	2.7%	-11.7%
03-02-26	Tue	3624.2	89.1	1.22m	2.5%
02-02-26	Mon	3535.1	42	1.11m	1.2%	Compared to  :  27-11-25 3760.5
01-02-26	Sun	3493.1	-336.5	1.39m	-8.8%
30-01-26	Fri	3829.6	-262.1	1.07m	-6.4%	3 Months %
29-01-26	Thu	4091.7	136.2	751.69k	3.4%	-10.8%
28-01-26	Wed	3955.5	88.1	467.75k	2.3%
27-01-26	Tue	3867.4	64.6	504.35k	1.7%	Compared to  :  26-08-25 2673.1
23-01-26	Fri	3802.8	-59.1	481.53k	-1.5%
22-01-26	Thu	3861.9	-44.7	731.12k	-1.1%	6 Months %
21-01-26	Wed	3906.6	-23.8	1.14m	-0.6%	25.5%
20-01-26	Tue	3930.4	-16.5	444.23k	-0.4%
19-01-26	Mon	3946.9	10.8	311.55k	0.3%	Compared to  :  27-02-25 2208.65
16-01-26	Fri	3936.1	-2	254.96k	-0.1%
14-01-26	Wed	3938.1	11.8	291.37k	0.3%	1 year %
13-01-26	Tue	3926.3	17.3	333.98k	0.4%	51.8%
12-01-26	Mon	3909	88	492.06k	2.3%
09-01-26	Fri	3821	-32.8	431k	-0.9%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	3853.8	-106.3	619.12k	-2.7%
07-01-26	Wed	3960.1	19.4	485.5k	0.5%
06-01-26	Tue	3940.7	19.7	620.67k	0.5%
05-01-26	Mon	3921	100.2	828.26k	2.6%
02-01-26	Fri	3820.8	-18.2	394.93k	-0.5%
01-01-26	Thu	3839	27.3	200.64k	0.7%
31-12-25	Wed	3811.7	12.6	334.17k	0.3%
30-12-25	Tue	3799.1	62.6	1.69m	1.7%
29-12-25	Mon	3736.5	-60.5	228.65k	-1.6%
26-12-25	Fri	3797	-7.7	218.88k	-0.2%
24-12-25	Wed	3804.7	-3.5	622.86k	-0.1%
23-12-25	Tue	3808.2	17.8	291k	0.5%
22-12-25	Mon	3790.4	9.2	278.67k	0.2%
19-12-25	Fri	3781.2	31.3	429.28k	0.8%
18-12-25	Thu	3749.9	-16.6	345.09k	-0.4%
17-12-25	Wed	3766.5	-80.5	283.61k	-2.1%
16-12-25	Tue	3847	-9.4	176.63k	-0.2%
15-12-25	Mon	3856.4	18.8	295.86k	0.5%
12-12-25	Fri	3837.6	103.4	437.08k	2.8%
11-12-25	Thu	3734.2	-11.6	219.81k	-0.3%
10-12-25	Wed	3745.8	3.7	270.11k	0.1%
09-12-25	Tue	3742.1	-33.6	668.72k	-0.9%
08-12-25	Mon	3775.7	-24.4	452.78k	-0.6%
05-12-25	Fri	3800.1	98.1	328.68k	2.6%
04-12-25	Thu	3702	-61.4	330.36k	-1.6%
03-12-25	Wed	3763.4	-16.5	287.39k	-0.4%
02-12-25	Tue	3779.9	-31.2	353.59k	-0.8%
01-12-25	Mon	3811.1	66.9	453.9k	1.8%
28-11-25	Fri	3744.2	-16.3	356.64k	-0.4%
27-11-25	Thu	3760.5	34.9	382.06k	0.9%
26-11-25	Wed	3725.6	44.2	334.78k	1.2%
25-11-25	Tue	3681.4	67	639.15k	1.9%
24-11-25	Mon	3614.4	-21.6	489.54k	-0.6%
21-11-25	Fri	3636	-61.5	290.52k	-1.7%
20-11-25	Thu	3697.5	-4.2	307.18k	-0.1%
19-11-25	Wed	3701.7	5.8	314.81k	0.2%
18-11-25	Tue	3695.9	-64.6	525.41k	-1.7%
17-11-25	Mon	3760.5	34.9	1.18m	0.9%
14-11-25	Fri	3725.6	332.5	4.74m	9.8%
13-11-25	Thu	3393.1	68.2	509.41k	2.1%
12-11-25	Wed	3324.9	-64.4	349.78k	-1.9%
11-11-25	Tue	3389.3	61.1	468.61k	1.8%
10-11-25	Mon	3328.2	98.2	452.16k	3.0%
07-11-25	Fri	3230	46.2	397.87k	1.5%
06-11-25	Thu	3183.8	-4.5	375.25k	-0.1%
04-11-25	Tue	3190.6	11.9	287.91k	0.4%
03-11-25	Mon	3188.3	-2.3	633.62k	-0.1%
31-10-25	Fri	3178.7	-12.7	462.97k	-0.4%
30-10-25	Thu	3191.4	8.2	361.33k	0.3%
29-10-25	Wed	3183.2	1.2	470.76k	0.0%
28-10-25	Tue	3182	36.1	1.23m	1.1%
27-10-25	Mon	3145.9	-17.2	468.73k	-0.5%
24-10-25	Fri	3163.1	-19	611.15k	-0.6%
23-10-25	Thu	3182.1	-92.6	1.74m	-2.8%
21-10-25	Tue	3274.7	-47.5	131.5k	-1.4%
20-10-25	Mon	3322.2	-12.3	375.69k	-0.4%
17-10-25	Fri	3268.5	8.2	234.15k	0.3%
16-10-25	Thu	3334.5	66	1.12m	2.0%
15-10-25	Wed	3260.3	42	529.42k	1.3%
14-10-25	Tue	3218.3	4.3	524.88k	0.1%
13-10-25	Mon	3214	57.1	327.23k	1.8%
10-10-25	Fri	3156.9	-92.6	542.45k	-2.8%
09-10-25	Thu	3249.5	-13.6	366.18k	-0.4%
08-10-25	Wed	3263.1	20.5	326.23k	0.6%
07-10-25	Tue	3242.6	14.9	450.42k	0.5%
06-10-25	Mon	3227.7	60.1	412.35k	1.9%
03-10-25	Fri	3167.6	23.1	548.3k	0.7%
01-10-25	Wed	3144.5	67.4	393.08k	2.2%
30-09-25	Tue	3077.1	12.4	609.6k	0.4%
29-09-25	Mon	3064.7	44.4	455.98k	1.5%
26-09-25	Fri	3020.3	-31.3	456.33k	-1.0%
25-09-25	Thu	3051.6	-36.7	458.35k	-1.2%
24-09-25	Wed	3088.3	27.5	546.58k	0.9%
23-09-25	Tue	3060.8	13.2	576.19k	0.4%
22-09-25	Mon	2934.9	-22.7	423.71k	-0.8%
19-09-25	Fri	3047.6	112.7	915.25k	3.8%
18-09-25	Thu	2957.6	15.5	295.42k	0.5%
17-09-25	Wed	2942.1	-46.3	355.49k	-1.5%
16-09-25	Tue	2988.4	51.4	329.55k	1.8%
15-09-25	Mon	2937	10.8	162.82k	0.4%
12-09-25	Fri	2926.2	48.8	219.04k	1.7%
11-09-25	Thu	2877.4	-20.7	292.7k	-0.7%
10-09-25	Wed	2898.1	-44.3	388.49k	-1.5%
09-09-25	Tue	2942.4	41.5	558.57k	1.4%
08-09-25	Mon	2900.9	63	566.05k	2.2%
05-09-25	Fri	2837.9	11.6	464.55k	0.4%
04-09-25	Thu	2783.6	84.9	1.1m	3.1%
03-09-25	Wed	2826.3	42.7	874.54k	1.5%
02-09-25	Tue	2698.7	-11.3	497.35k	-0.4%
01-09-25	Mon	2710	72.2	1.35m	2.7%
29-08-25	Fri	2637.8	-7	494.83k	-0.3%
28-08-25	Thu	2644.8	-28.3	408.58k	-1.1%
26-08-25	Tue	2673.1	-20.6	383.88k	-0.8%
25-08-25	Mon	2693.7	13.1	368.96k	0.5%
22-08-25	Fri	2680.6	4.8	294.04k	0.2%
21-08-25	Thu	2675.8	-8.1	439.03k	-0.3%
20-08-25	Wed	2683.9	-63.3	632.86k	-2.3%
19-08-25	Tue	2747.2	-21.1	381.13k	-0.8%
18-08-25	Mon	2768.3	10.9	760.57k	0.4%
14-08-25	Thu	2757.4	247.5	8.77m	9.9%
13-08-25	Wed	2509.9	-23.3	487.95k	-0.9%
12-08-25	Tue	2533.2	-56.6	261.5k	-2.2%
11-08-25	Mon	2589.8	-28	439.38k	-1.1%
08-08-25	Fri	2617.8	-16.8	223.81k	-0.6%
07-08-25	Thu	2634.6	9.9	196.79k	0.4%
06-08-25	Wed	2624.7	-16.8	340.22k	-0.6%
05-08-25	Tue	2641.5	-24.3	293.86k	-0.9%
04-08-25	Mon	2665.8	73.1	1.05m	2.8%
01-08-25	Fri	2592.7	-19.6	210.51k	-0.8%
31-07-25	Thu	2633.2	16.1	686.13k	0.6%
30-07-25	Wed	2612.3	-20.9	622.45k	-0.8%
29-07-25	Tue	2617.1	-30.9	320.11k	-1.2%
28-07-25	Mon	2648	-12.6	263.83k	-0.5%
25-07-25	Fri	2660.6	-1.6	248.22k	-0.1%
24-07-25	Thu	2662.2	-27.8	332.08k	-1.0%
23-07-25	Wed	2690	15.7	328.12k	0.6%
22-07-25	Tue	2674.3	-8.9	307.74k	-0.3%
21-07-25	Mon	2683.2	23.2	388.4k	0.9%
18-07-25	Fri	2660	0	208.27k	0.0%
17-07-25	Thu	2660	9.8	220.48k	0.4%
16-07-25	Wed	2650.2	-5.3	245.45k	-0.2%
15-07-25	Tue	2655.5	-9.9	309.64k	-0.4%
14-07-25	Mon	2665.4	24.8	393.97k	0.9%
11-07-25	Fri	2640.6	-4.2	391.11k	-0.2%
10-07-25	Thu	2644.8	-0.8	231.2k	0.0%
09-07-25	Wed	2645.6	-4.2	402.77k	-0.2%
08-07-25	Tue	2649.8	-10.8	464.68k	-0.4%
07-07-25	Mon	2660.6	-2.2	489.51k	-0.1%
04-07-25	Fri	2662.8	27.7	284.11k	1.1%
03-07-25	Thu	2635.1	9.7	383.64k	0.4%
02-07-25	Wed	2625.4	-16.5	357.1k	-0.6%
01-07-25	Tue	2641.9	18	459.02k	0.7%
30-06-25	Mon	2623.9	53.2	618.4k	2.1%
27-06-25	Fri	2570.7	-12.5	1.84m	-0.5%
26-06-25	Thu	2583.2	9.2	479.58k	0.4%
25-06-25	Wed	2574	8	434.49k	0.3%
24-06-25	Tue	2566	-35.7	797.92k	-1.4%
23-06-25	Mon	2601.7	-4.7	412.5k	-0.2%
20-06-25	Fri	2606.4	-30.7	635.15k	-1.2%
19-06-25	Thu	2637.1	2.7	842.44k	0.1%
18-06-25	Wed	2634.4	-11.3	356.59k	-0.4%
17-06-25	Tue	2645.7	12.4	817.02k	0.5%
16-06-25	Mon	2633.3	34.6	904.1k	1.3%
13-06-25	Fri	2598.7	43.7	1m	1.7%
12-06-25	Thu	2555	16.4	761.78k	0.6%
11-06-25	Wed	2538.6	-15	397.67k	-0.6%
10-06-25	Tue	2553.6	13.7	747.21k	0.5%
09-06-25	Mon	2539.9	93.7	1.86m	3.8%
06-06-25	Fri	2294.6	22.3	323.62k	1.0%
05-06-25	Thu	2446.2	151.6	2.31m	6.6%
04-06-25	Wed	2272.3	37.9	773.78k	1.7%
03-06-25	Tue	2234.4	12.1	523.62k	0.5%
02-06-25	Mon	2222.3	6.9	550.55k	0.3%
30-05-25	Fri	2215.4	150.2	4.95m	7.3%
29-05-25	Thu	2065.2	-27.2	436.1k	-1.3%
28-05-25	Wed	2092.4	29.8	603.06k	1.4%
27-05-25	Tue	2095	5	386.08k	0.2%
26-05-25	Mon	2062.6	-32.4	460.65k	-1.5%
23-05-25	Fri	2090	-6.5	252.06k	-0.3%
22-05-25	Thu	2096.5	6.9	854.82k	0.3%
21-05-25	Wed	2089.6	58.9	839.43k	2.9%
20-05-25	Tue	2030.7	-54.4	1.08m	-2.6%
19-05-25	Mon	2085.1	-19.7	882.49k	-0.9%
16-05-25	Fri	2104.8	0.7	1.62m	0.0%
15-05-25	Thu	2104.1	-155.8	5.21m	-6.9%
14-05-25	Wed	2216.5	-39.9	1.06m	-1.8%
13-05-25	Tue	2259.9	43.4	381.84k	2.0%
12-05-25	Mon	2256.4	26.8	428.24k	1.2%
09-05-25	Fri	2229.6	-86.5	695.57k	-3.7%
08-05-25	Thu	2221.9	7.7	434.82k	0.3%
07-05-25	Wed	2308.4	60.2	1.56m	2.7%
06-05-25	Tue	2248.2	44.6	723.27k	2.0%
05-05-25	Mon	2203.6	28.2	351.11k	1.3%
02-05-25	Fri	2175.4	5.5	747.97k	0.3%
30-04-25	Wed	2169.9	17.6	455.01k	0.8%
29-04-25	Tue	2152.3	18.9	479.77k	0.9%
28-04-25	Mon	2133.4	40.2	667.67k	1.9%
25-04-25	Fri	2093.2	-57.3	704.65k	-2.7%
24-04-25	Thu	2150.5	-40.9	809.89k	-1.9%
23-04-25	Wed	2272.7	69.1	1.3m	3.1%
22-04-25	Tue	2191.4	-81.3	1.11m	-3.6%
21-04-25	Mon	2203.6	92	1.43m	4.4%
17-04-25	Thu	2111.6	30.9	1.29m	1.5%
16-04-25	Wed	2080.7	29.7	947.85k	1.4%
15-04-25	Tue	2051	34	1.96m	1.7%
11-04-25	Fri	2017	-122.95	3.91m	-5.7%
09-04-25	Wed	2139.95	-152.7	5.89m	-6.7%
08-04-25	Tue	2292.65	38.35	881.98k	1.7%
07-04-25	Mon	2254.3	-94	679.28k	-4.0%
04-04-25	Fri	2348.3	-21.95	308.59k	-0.9%
03-04-25	Thu	2370.25	27.45	737.55k	1.2%
02-04-25	Wed	2342.8	4	541.17k	0.2%
01-04-25	Tue	2338.8	-44.1	525.37k	-1.9%
28-03-25	Fri	2382.9	45	972.24k	1.9%
27-03-25	Thu	2337.9	24.35	1.2m	1.1%
26-03-25	Wed	2313.55	-31.9	329.88k	-1.4%
25-03-25	Tue	2345.45	-7.1	463.04k	-0.3%
24-03-25	Mon	2352.55	-4.05	503.85k	-0.2%
21-03-25	Fri	2356.6	-18.15	917.71k	-0.8%
20-03-25	Thu	2374.75	-41.7	1.05m	-1.7%
19-03-25	Wed	2416.45	98.55	1.24m	4.3%
18-03-25	Tue	2317.9	27.7	657.78k	1.2%
17-03-25	Mon	2290.2	93.85	1.68m	4.3%
13-03-25	Thu	2209	24.4	400.26k	1.1%
12-03-25	Wed	2196.35	-12.65	448.21k	-0.6%
11-03-25	Tue	2184.6	0	369.34k	0.0%
10-03-25	Mon	2184.6	5.15	602.81k	0.2%
07-03-25	Fri	2179.45	2.6	472.6k	0.1%
06-03-25	Thu	2176.85	50.95	810.78k	2.4%
05-03-25	Wed	2125.9	-25.85	521.02k	-1.2%
04-03-25	Tue	2151.75	5.45	618.73k	0.3%
03-03-25	Mon	2146.3	13.5	292.7k	0.6%
28-02-25	Fri	2132.8	-75.85	844.75k	-3.4%
27-02-25	Thu	2208.65	25.4	1.3m	1.2%
25-02-25	Tue	2183.25	-5.3	672.94k	-0.2%