iifl-logo

Muthoot Finance Ltd Historical Data

2,837.9
(0.41%)
Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Muthoot Finance Ltd Historical Data

05/08/2025calendar-icon
05/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

07-Aug-2025

2,625

2,6552,595.42,634.621,49251,49,66,91079,125

08-Aug-2025

2,641

2,664.72,5952,617.825,37559,00,50,280.91,03,983

11-Aug-2025

2,605.2

2,626.42,5602,589.844,1161,13,71,46,9182,24,229

12-Aug-2025

2,592.4

2,596.92,5102,533.237,11666,55,33,639.483,121

13-Aug-2025

2,522

2,549.92,476.62,509.933,2071,22,22,02,204.31,91,531

14-Aug-2025

2,730

2,8002,671.32,757.42,31,71024,20,91,87,826.915,76,179

18-Aug-2025

2,800

2,8072,755.62,768.359,8202,11,13,62,337.22,29,859

19-Aug-2025

2,775

2,794.92,731.12,747.255,5601,04,82,32,063.91,56,910

20-Aug-2025

2,754.4

2,754.42,656.92,683.957,0491,69,75,89,594.92,18,040

21-Aug-2025

2,697.9

2,701.72,649.12,675.843,1191,17,56,02,005.22,11,501

22-Aug-2025

2,684

2,6952,6702,680.628,47478,95,92,533.71,78,731

25-Aug-2025

2,695

2,716.42,680.72,693.748,71199,43,35,351.92,20,560

26-Aug-2025

2,693.7

2,699.12,659.22,673.134,2741,02,88,35,714.42,16,666

28-Aug-2025

2,694.4

2,694.42,635.22,644.845,8001,08,98,77,163.42,03,292

29-Aug-2025

2,650

2,6762,604.22,637.849,1841,30,53,18,169.52,89,290

01-Sep-2025

2,664.1

2,7272,651.22,71071,9433,65,91,02,297.59,86,375

02-Sep-2025

2,732.6

2,7682,686.52,698.746,6051,35,45,71,785.32,32,176

03-Sep-2025

2,709.5

2,8002,709.52,783.672,9073,03,70,90,645.65,16,040

04-Sep-2025

2,795

2,8352,788.42,826.371,1572,46,18,73,901.14,73,715

05-Sep-2025

2,835

2,874.92,8302,837.940,3091,32,31,20,3511,86,935

Muthoot Finance: Related NEWS

Muthoot Finance injects ₹500 Crore in subsidiary

The company said that it will use these funds for expansion of its business, general corporate purposes, and to repay its existing loans.

29 Aug 2025|11:11 AM
Read More
Top Stocks for Today - 29th August 2025

Here are some of the stocks that may see significant price movement today: Infosys, Muthoot Finance, NTPC, etc.

29 Aug 2025|07:21 AM
Read More
Muthoot Finance Secures RBI Nod for 115 New Branches

Muthoot Finance's net profit grew 32.7% year-on-year at ₹1,363 crore in December quarter, compared to ₹1,027.3 crore during the year-ago quarter.

26 Feb 2025|08:59 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.