Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Muthoot Finance Ltd (MUTHOOTFIN) Historical Prices

IN:MUTHOOTFIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,478.252,478.252,389.852,409.502,409.50-3.58%27,1240.51
Oct 29, 20262,427.352,506.002,424.002,499.002,499.00+3.50%45,0830.72
Oct 28, 20262,405.002,420.302,389.002,414.502,414.50+0.40%9,1160.14
Oct 27, 20262,394.952,406.002,384.102,405.002,405.00+0.42%9,2240.14
Oct 26, 20262,362.602,395.002,337.552,395.002,395.00+1.23%11,5460.18
Oct 23, 20262,409.602,409.602,331.802,366.002,366.00-2.03%80,7801.22
Oct 22, 20262,456.102,470.102,412.002,415.002,415.00-2.33%21,8100.33
Oct 21, 20262,528.002,528.002,445.602,472.502,472.50-3.98%59,1470.90
Oct 20, 20262,575.002,620.002,555.002,575.002,575.00+0.00%00.00
Oct 19, 20262,616.252,620.002,555.002,575.002,575.00-1.08%12,4530.19
Oct 16, 20262,625.902,630.602,575.002,603.002,603.00+0.12%17,6150.26
Oct 15, 20262,565.002,604.552,547.452,599.952,599.95+0.58%24,8730.37
Oct 14, 20262,626.002,626.002,576.352,585.002,585.00-1.60%19,8890.30
Oct 13, 20262,632.602,632.652,585.302,627.002,627.00+0.05%12,4890.19
Oct 12, 20262,645.552,658.052,619.902,625.752,625.75+0.14%16,6770.25
Oct 09, 20262,580.902,660.002,580.902,622.052,622.05+2.38%135,7962.05
Oct 08, 20262,649.002,650.002,560.002,561.002,561.00-3.54%239,5763.73
Oct 07, 20262,688.602,693.552,639.002,655.052,655.05-1.25%22,4300.34
Oct 06, 20262,709.402,716.402,680.002,688.552,688.55-1.23%25,3640.38
Oct 05, 20262,710.002,748.452,700.702,722.002,722.00+0.79%143,3372.20
Oct 02, 20262,700.702,765.002,677.502,700.702,700.70+0.00%00.00
Oct 01, 20262,730.352,765.002,677.502,700.702,700.70-1.56%28,5830.43
Sep 30, 20262,750.052,783.052,742.202,743.602,743.60-0.20%23,6310.35
Sep 29, 20262,750.002,762.252,706.352,749.002,749.00-0.61%40,1770.58
Sep 28, 20262,797.902,806.002,757.502,766.002,766.00-2.12%27,0610.39
Sep 25, 20262,832.802,840.002,807.102,826.002,826.00-0.32%13,6640.20
Sep 24, 20262,840.002,850.752,810.002,835.002,835.00-0.65%9,3050.13
Sep 23, 20262,825.552,855.602,814.502,853.502,853.50+1.01%9,1900.13
Sep 22, 20262,859.902,872.602,822.752,825.002,825.00-1.22%19,7160.28
Sep 21, 20262,829.652,874.602,814.652,860.002,860.00+0.70%9,1260.13
Sep 18, 20262,774.852,851.352,774.852,840.002,840.00+2.45%38,9430.55
Sep 17, 20262,765.552,788.702,740.002,772.002,772.00+0.20%29,4070.41
Sep 16, 20262,722.102,805.002,722.102,766.502,766.50+1.32%38,9630.55
Sep 15, 20262,783.252,790.852,730.402,730.402,730.40-2.29%29,9400.42
Sep 14, 20262,794.402,815.002,729.152,794.402,794.40+0.00%00.00
Sep 11, 20262,781.252,815.002,729.152,794.402,794.40-1.61%37,6980.53
Sep 10, 20262,810.752,852.602,808.002,840.002,840.00+0.71%30,7100.43
Sep 09, 20262,859.952,874.952,797.702,820.002,820.00-2.65%42,7870.61
Sep 08, 20262,891.902,897.752,869.652,896.702,896.70+0.41%23,9290.33
Sep 07, 20262,898.202,920.002,872.002,885.002,885.00-1.20%53,8190.74
Sep 04, 20262,965.002,981.502,913.852,920.002,920.00-0.51%46,3310.64
Sep 03, 20262,992.552,992.552,933.902,935.002,935.00-0.02%36,0560.50
Sep 02, 20262,870.002,935.452,843.052,935.452,935.45+1.05%135,2941.92
Sep 01, 20262,990.303,007.502,889.102,905.002,905.00-2.84%59,6550.86
Aug 31, 20263,020.403,044.602,983.502,990.002,990.00-3.49%86,7311.26
Aug 28, 20263,095.003,107.353,064.253,098.003,098.00+0.36%30,5180.44
Aug 27, 20263,201.953,244.153,061.203,087.003,087.00-3.59%52,0390.76
Aug 26, 20263,192.103,228.003,151.503,202.003,202.00-0.33%88,9081.31
Aug 25, 20263,217.203,228.003,168.003,212.503,212.50+0.55%62,5430.94
Aug 24, 20263,030.053,205.603,030.053,195.003,195.00+5.45%216,8623.38