Muthoot Finance Ltd Share Price			Stock Listed on :		Source NSE	SERIES : EQ
30-04-2024 Tuesday	BSE Sensex : 74,482.78 -188.50 -0.25%		NSE Nifty 50 : 22,604.85 -38.55 -0.17%		USD - INR 1 $ = Rupee 83.51  -0.03%	Find Stock
Company:	Muthoot Finance Ltd		MCap (aprox) 68909 Crores	Symbol : MUTHOOTFIN	Source : NSE	Please  Donate
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %
4.8%	16.2%	32.0%	23.8%	29.7%	68.6%	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
30-04-24	Tue	1720.65	22.85	717k	1.3%	Results
29-04-24	Mon	1697.8	9.85	357.61k	0.6%
26-04-24	Fri	1687.95	32.9	1.27m	2.0%
25-04-24	Thu	1655.05	12.15	364.89k	0.7%	30-04-24 : 1720.65
24-04-24	Wed	1642.9	25.4	541.44k	1.6%	Compared to  :  22-04-24 1641.15
23-04-24	Tue	1617.5	-23.65	691.94k	-1.4%
22-04-24	Mon	1641.15	-10.6	178.31k	-0.6%	7 Days %
19-04-24	Fri	1651.75	-3.95	195.68k	-0.2%	4.8%
18-04-24	Thu	1633.25	-14.45	479.5k	-0.9%
16-04-24	Tue	1655.7	22.45	539.13k	1.4%	Compared to  :  28-03-24 1480.45
15-04-24	Mon	1647.7	-19.65	310.33k	-1.2%
12-04-24	Fri	1667.35	17.9	861.67k	1.1%	1 Month %
10-04-24	Wed	1649.45	-26.3	324.26k	-1.6%	16.2%
09-04-24	Tue	1675.75	1.55	553.8k	0.1%	.
08-04-24	Mon	1674.2	19.45	612.26k	1.2%	Compared to  :  29-02-24 1303.75
05-04-24	Fri	1654.75	-11.8	659.69k	-0.7%
04-04-24	Thu	1666.55	36.35	1.53m	2.2%	2 Months %
03-04-24	Wed	1630.2	67.45	1.55m	4.3%	32.0%
02-04-24	Tue	1562.75	-0.95	1.02m	-0.1%
01-04-24	Mon	1563.7	83.25	1.41m	5.6%	Compared to  :  30-01-24 1389.85
28-03-24	Thu	1480.45	2.25	607.34k	0.2%
27-03-24	Wed	1478.2	-4.95	2.34m	-0.3%	3 Months %
26-03-24	Tue	1483.15	58.8	1.56m	4.1%	23.8%
22-03-24	Fri	1424.35	-10.1	401.21k	-0.7%
21-03-24	Thu	1434.45	95.6	1.69m	7.1%	Compared to  :  30-10-23 1326.95
20-03-24	Wed	1338.85	13.8	266.07k	1.0%
19-03-24	Tue	1325.05	-14.35	356.72k	-1.1%	6 Months %
18-03-24	Mon	1339.4	-1.9	325.43k	-0.1%	29.7%
15-03-24	Fri	1341.3	-25.5	474.12k	-1.9%
14-03-24	Thu	1366.8	16.3	536.5k	1.2%	Compared to  :  28-04-23 1020.7
13-03-24	Wed	1350.5	-49.65	511.23k	-3.5%
12-03-24	Tue	1400.15	-1.5	605.79k	-0.1%	1 year %
11-03-24	Mon	1401.65	24.5	1.11m	1.8%	68.6%
07-03-24	Thu	1377.15	-15.55	567.34k	-1.1%
06-03-24	Wed	1392.7	30.3	2.9m	2.2%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-03-24	Tue	1362.4	24.5	7.19m	1.8%
04-03-24	Mon	1337.9	18.45	411.4k	1.4%
02-03-24	Sat	1319.45	-1.9	21.75k	-0.1%
01-03-24	Fri	1321.35	17.6	672.32k	1.3%
29-02-24	Thu	1303.75	29.05	698.9k	2.3%
28-02-24	Wed	1274.7	-19.6	897.73k	-1.5%
27-02-24	Tue	1294.3	-12.4	882.97k	-0.9%
26-02-24	Mon	1306.7	-13.45	236.96k	-1.0%
23-02-24	Fri	1320.15	-16.25	701.12k	-1.2%
22-02-24	Thu	1336.4	12.2	168.66k	0.9%
21-02-24	Wed	1324.2	-14.3	262k	-1.1%
20-02-24	Tue	1338.5	-16.45	417.08k	-1.2%
19-02-24	Mon	1354.95	-2.05	731.65k	-0.2%
16-02-24	Fri	1357	13.65	705.75k	1.0%
15-02-24	Thu	1343.35	-35.9	1.81m	-2.6%
14-02-24	Wed	1379.25	11.85	152.37k	0.9%
13-02-24	Tue	1367.4	16.2	446.58k	1.2%
12-02-24	Mon	1351.2	-26.5	159.89k	-1.9%
09-02-24	Fri	1377.7	17.95	309.79k	1.3%
08-02-24	Thu	1359.75	-65.4	553.9k	-4.6%
07-02-24	Wed	1425.15	34.65	652.25k	2.5%
06-02-24	Tue	1390.5	26.1	384k	1.9%
05-02-24	Mon	1364.4	-13.05	387.5k	-0.9%
02-02-24	Fri	1377.45	16.6	488.73k	1.2%
01-02-24	Thu	1360.85	-34.1	493.02k	-2.4%
31-01-24	Wed	1394.95	5.1	201.13k	0.4%
30-01-24	Tue	1389.85	-4.1	727.51k	-0.3%
29-01-24	Mon	1393.95	5.8	190.95k	0.4%
25-01-24	Thu	1388.15	-15.6	151.14k	-1.1%
24-01-24	Wed	1403.75	39.8	459.69k	2.9%
23-01-24	Tue	1363.95	-47.4	708.08k	-3.4%
20-01-24	Sat	1411.35	-19.75	89.96k	-1.4%
19-01-24	Fri	1431.1	50.8	371.64k	3.7%
18-01-24	Thu	1380.3	-36.7	542.03k	-2.6%
17-01-24	Wed	1417	-20	149.76k	-1.4%
16-01-24	Tue	1437	-15.8	275.06k	-1.1%
15-01-24	Mon	1452.8	-21.4	327.35k	-1.5%
12-01-24	Fri	1474.2	-15.15	143.26k	-1.0%
11-01-24	Thu	1489.35	14	213.71k	0.9%
10-01-24	Wed	1475.35	-5.1	252.84k	-0.3%
09-01-24	Tue	1480.45	-8.65	249.63k	-0.6%
08-01-24	Mon	1489.1	-10.4	179.83k	-0.7%
05-01-24	Fri	1499.5	-18.3	336.18k	-1.2%
04-01-24	Thu	1517.8	41.95	782.32k	2.8%
03-01-24	Wed	1475.85	21.15	798.32k	1.5%
02-01-24	Tue	1466	-10.3	373.75k	-0.7%
01-01-24	Mon	1454.7	-11.3	385.61k	-0.8%
29-12-23	Fri	1476.3	-15.7	199.37k	-1.1%
28-12-23	Thu	1492	14.8	457.82k	1.0%
27-12-23	Wed	1477.2	26.4	181.21k	1.8%
26-12-23	Tue	1450.8	-24.3	283.18k	-1.6%
22-12-23	Fri	1475.1	21.4	117.22k	1.5%
21-12-23	Thu	1453.7	10.4	227.37k	0.7%
20-12-23	Wed	1443.3	-42.4	348.87k	-2.9%
19-12-23	Tue	1485.7	7.1	234.88k	0.5%
18-12-23	Mon	1478.6	-9.4	184.68k	-0.6%
15-12-23	Fri	1481	13.9	690.32k	0.9%
14-12-23	Thu	1488	7	345.09k	0.5%
13-12-23	Wed	1467.1	13.6	509.35k	0.9%
12-12-23	Tue	1453.5	8.5	460.69k	0.6%
11-12-23	Mon	1445	4.35	630.93k	0.3%
08-12-23	Fri	1440.65	-9.9	274.61k	-0.7%
07-12-23	Thu	1450.55	18.35	353.37k	1.3%
06-12-23	Wed	1432.2	-1.9	416.19k	-0.1%
05-12-23	Tue	1434.1	-30.75	535.24k	-2.1%
04-12-23	Mon	1464.85	14.1	605.15k	1.0%
01-12-23	Fri	1450.75	-31.15	1.19m	-2.1%
30-11-23	Thu	1481.9	66.05	1.96m	4.7%
29-11-23	Wed	1415.85	73.1	1.63m	5.4%
28-11-23	Tue	1342.75	17.8	428.01k	1.3%
24-11-23	Fri	1324.95	-6.85	503.47k	-0.5%
23-11-23	Thu	1331.8	-3.95	260.38k	-0.3%
22-11-23	Wed	1335.75	6.4	221.44k	0.5%
21-11-23	Tue	1329.35	2.5	352.94k	0.2%
20-11-23	Mon	1339.35	13.5	475.14k	1.0%
17-11-23	Fri	1326.85	-12.5	431.36k	-0.9%
16-11-23	Thu	1325.85	20.75	402.21k	1.6%
15-11-23	Wed	1305.1	14.7	479.68k	1.1%
13-11-23	Mon	1290.4	5.75	414.96k	0.4%
12-11-23	Muhurat Trading	1284.65	11.4	90.63k	0.9%
10-11-23	Fri	1273.25	-40	2.87m	-3.0%
09-11-23	Thu	1313.25	-9.8	284.81k	-0.7%
08-11-23	Wed	1323.05	-13.3	175.06k	-1.0%
07-11-23	Tue	1336.35	4.45	298.55k	0.3%
06-11-23	Mon	1331.9	5.7	197.33k	0.4%
03-11-23	Fri	1326.2	13.35	200.01k	1.0%
02-11-23	Thu	1300.6	1.9	196.07k	0.1%
01-11-23	Wed	1312.85	12.25	204.31k	0.9%
31-10-23	Tue	1298.7	-28.25	660.66k	-2.1%
30-10-23	Mon	1326.95	36.3	544.2k	2.8%
27-10-23	Fri	1290.65	27.75	303.44k	2.2%
26-10-23	Thu	1262.9	-17.75	1.22m	-1.4%
25-10-23	Wed	1280.65	0.35	460.8k	0.0%
23-10-23	Mon	1280.3	8.7	1.12m	0.7%
20-10-23	Fri	1271.6	20.15	842.13k	1.6%
19-10-23	Thu	1251.45	0.7	226.18k	0.1%
18-10-23	Wed	1250.75	-0.95	199.93k	-0.1%
17-10-23	Tue	1251.7	6.65	166.66k	0.5%
16-10-23	Mon	1245.05	11.45	337.11k	0.9%
13-10-23	Fri	1233.6	-2.85	124.62k	-0.2%
12-10-23	Thu	1236.45	0.3	179.2k	0.0%
11-10-23	Wed	1236.15	18.1	720.11k	1.5%
10-10-23	Tue	1218.05	27.95	1.01m	2.3%
09-10-23	Mon	1190.1	-13	660.95k	-1.1%
06-10-23	Fri	1203.1	4.25	1.35m	0.4%
05-10-23	Thu	1198.85	-17	779.67k	-1.4%
04-10-23	Wed	1215.85	-19.3	260.66k	-1.6%
03-10-23	Tue	1235.15	-16.85	318.75k	-1.3%
29-09-23	Fri	1252	37.25	336.53k	3.1%
28-09-23	Thu	1259.45	22.65	495.4k	1.8%
27-09-23	Wed	1214.75	-44.7	778.32k	-3.5%
26-09-23	Tue	1236.8	-24.45	493.17k	-1.9%
25-09-23	Mon	1261.25	-8.95	171.61k	-0.7%
22-09-23	Fri	1270.2	-8.3	105.17k	-0.6%
21-09-23	Thu	1278.5	-21.55	154.38k	-1.7%
20-09-23	Wed	1300.05	-30.95	196.74k	-2.3%
18-09-23	Mon	1331	5.45	545.41k	0.4%
15-09-23	Fri	1325.55	35.05	538.98k	2.7%
14-09-23	Thu	1290.5	9.35	154.09k	0.7%
13-09-23	Wed	1281.15	9.55	162.66k	0.8%
12-09-23	Tue	1271.6	-24.95	327.72k	-1.9%
11-09-23	Mon	1296.55	12.35	172.22k	1.0%
08-09-23	Fri	1284.2	7.35	163.8k	0.6%
07-09-23	Thu	1276.85	-0.65	345.34k	-0.1%
06-09-23	Wed	1277.5	-5.5	173.97k	-0.4%
05-09-23	Tue	1283	4.95	828.16k	0.4%
04-09-23	Mon	1278.05	16.8	323.53k	1.3%
01-09-23	Fri	1261.25	0.9	484.59k	0.1%
31-08-23	Thu	1260.35	-27.3	1m	-2.1%
30-08-23	Wed	1287.65	-11.3	323.04k	-0.9%
29-08-23	Tue	1298.95	10.95	786.93k	0.9%
28-08-23	Mon	1288	28.55	894.47k	2.3%
25-08-23	Fri	1259.45	-6	861.06k	-0.5%
24-08-23	Thu	1265.45	0.65	407.69k	0.1%
23-08-23	Wed	1264.8	9.1	320.54k	0.7%
22-08-23	Tue	1255.7	-6.05	485.99k	-0.5%
21-08-23	Mon	1261.75	20.15	312.17k	1.6%
18-08-23	Fri	1241.6	-13.05	517.94k	-1.0%
17-08-23	Thu	1254.65	-1.5	596.8k	-0.1%
16-08-23	Wed	1256.15	-26.05	449.62k	-2.0%
14-08-23	Mon	1282.2	-67.85	2.52m	-5.0%
11-08-23	Fri	1350.05	-14.8	264.84k	-1.1%
10-08-23	Thu	1364.85	2.25	498.5k	0.2%
09-08-23	Wed	1362.6	-2.5	229.33k	-0.2%
08-08-23	Tue	1365.1	3.05	494.28k	0.2%
07-08-23	Mon	1362.05	12.95	168.7k	1.0%
04-08-23	Fri	1349.1	14.15	321.52k	1.1%
03-08-23	Thu	1334.95	-14.95	440.59k	-1.1%
02-08-23	Wed	1347.1	-3.3	276.67k	-0.2%
01-08-23	Tue	1349.9	2.8	258.8k	0.2%
31-07-23	Mon	1350.4	20.35	444.48k	1.5%
28-07-23	Fri	1330.05	-1.85	737.18k	-0.1%
27-07-23	Thu	1331.9	22.3	870.52k	1.7%
26-07-23	Wed	1309.6	-2.7	1.01m	-0.2%
25-07-23	Tue	1312.3	15.55	404.64k	1.2%
24-07-23	Mon	1296.75	10	280.46k	0.8%
21-07-23	Fri	1294.5	1.75	172.04k	0.1%
20-07-23	Thu	1286.75	-7.75	177.56k	-0.6%
19-07-23	Wed	1292.75	3.05	224.64k	0.2%
18-07-23	Tue	1289.7	-21	419.55k	-1.6%
17-07-23	Mon	1310.7	2.95	268.06k	0.2%
14-07-23	Fri	1307.75	29.9	428.47k	2.3%
13-07-23	Thu	1277.85	-7.8	406.56k	-0.6%
12-07-23	Wed	1285.65	14.8	333.71k	1.2%
11-07-23	Tue	1270.85	15.5	351.73k	1.2%
10-07-23	Mon	1268.25	7.85	395.19k	0.6%
07-07-23	Fri	1255.35	-12.9	231.68k	-1.0%
06-07-23	Thu	1260.4	0.3	193.31k	0.0%
05-07-23	Wed	1260.1	-6.05	414k	-0.5%
04-07-23	Tue	1242.15	17.95	379.94k	1.4%
03-07-23	Mon	1248.2	8.55	477.4k	0.7%
30-06-23	Fri	1239.65	-7.85	448.14k	-0.6%
28-06-23	Wed	1247.5	9.4	603.34k	0.8%
27-06-23	Tue	1238.1	0.35	319.75k	0.0%
26-06-23	Mon	1237.75	15.9	455.2k	1.3%
23-06-23	Fri	1221.85	11.95	468.79k	1.0%
22-06-23	Thu	1209.9	-21.2	395.55k	-1.7%
21-06-23	Wed	1231.1	39.85	1.59m	3.3%
20-06-23	Tue	1191.25	10.75	329.6k	0.9%
19-06-23	Mon	1167.85	12	507.67k	1.0%
16-06-23	Fri	1180.5	12.65	380.22k	1.1%
15-06-23	Thu	1155.85	2	580.17k	0.2%
14-06-23	Wed	1153.85	-2.55	390.76k	-0.2%
13-06-23	Tue	1156.4	23.3	806.74k	2.1%
12-06-23	Mon	1133.1	16.3	394.68k	1.5%
09-06-23	Fri	1116.8	-8.3	314.66k	-0.7%
08-06-23	Thu	1125.1	-2.55	264.08k	-0.2%
07-06-23	Wed	1127.65	1	155.11k	0.1%
06-06-23	Tue	1126.65	-0.25	213.92k	0.0%
05-06-23	Mon	1126.9	3.3	241.94k	0.3%
02-06-23	Fri	1123.6	-2.45	209.36k	-0.2%
01-06-23	Thu	1126.05	10.55	229.23k	0.9%
31-05-23	Wed	1115.5	-0.9	526.63k	-0.1%
30-05-23	Tue	1116.4	0.45	216.42k	0.0%
29-05-23	Mon	1115.95	7.45	286.22k	0.7%
26-05-23	Fri	1108.5	-2.5	375.5k	-0.2%
25-05-23	Thu	1111	7.35	484.57k	0.7%
24-05-23	Wed	1103.65	-24.55	1.21m	-2.2%
23-05-23	Tue	1128.2	4	1.14m	0.4%
22-05-23	Mon	1124.2	89.3	4.33m	8.6%
19-05-23	Fri	1034.9	-15.5	712.41k	-1.5%
18-05-23	Thu	1050.4	-6.75	170.43k	-0.6%
17-05-23	Wed	1057.15	-5.8	211.53k	-0.5%
16-05-23	Tue	1068.65	8.95	458.58k	0.8%
15-05-23	Mon	1062.95	-5.7	394.47k	-0.5%
12-05-23	Fri	1059.7	-8.8	570.35k	-0.8%
11-05-23	Thu	1068.5	0.3	168.08k	0.0%
10-05-23	Wed	1068.2	4.15	291.87k	0.4%
09-05-23	Tue	1064.05	-3.7	259.33k	-0.3%
08-05-23	Mon	1067.75	10.15	265.59k	1.0%
05-05-23	Fri	1057.6	10.3	985.96k	1.0%
04-05-23	Thu	1047.3	28.2	2.8m	2.8%
03-05-23	Wed	1019.1	-8.3	391.27k	-0.8%
02-05-23	Tue	1027.4	6.7	1.13m	0.7%
28-04-23	Fri	1020.7	8.6	837.38k	0.8%
27-04-23	Thu	1012.1	1012.1	789.89k	-0.5%
26-04-23	Wed
25-04-23	Tue
24-04-23	Mon
21-04-23	Fri
20-04-23	Thu
19-04-23	Wed
18-04-23	Tue
17-04-23	Mon
13-04-23	Thu
12-04-23	Wed
11-04-23	Tue
10-04-23	Mon
06-04-23	Thu
05-04-23	Wed