Muthoot Finance

Muthoot Finance Ltd Historical Data

NSEBSE

₹2,539.9

(3.83%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	2,264.9	2,299	2,235.1	2,256.4	31,154	97,21,28,685.5	1,78,916
13-May-2025	2,256.4	2,266.2	2,200	2,216.5	54,995	2,36,05,56,018.3	7,36,705
14-May-2025	2,224.5	2,269.5	2,211.4	2,259.9	24,997	85,90,33,598.7	1,72,868
15-May-2025	2,275	2,275	2,085	2,104.1	2,10,921	11,07,10,85,059.9	19,28,801
16-May-2025	2,125	2,126.5	2,080.6	2,104.8	73,802	3,39,53,97,224.3	6,05,418
19-May-2025	2,095	2,103	2,083.5	2,085.1	45,958	1,84,44,87,240.1	5,07,962
20-May-2025	2,090	2,094	2,027	2,030.7	53,594	2,20,63,37,071.8	4,67,302
21-May-2025	2,031.7	2,092.6	2,028.1	2,089.6	45,379	1,73,55,20,864.8	4,23,810
22-May-2025	2,094	2,112	2,059	2,096.5	44,473	1,78,96,70,373.7	3,21,183
23-May-2025	2,097	2,108	2,080	2,090	16,466	52,72,41,191.2	1,18,685
26-May-2025	2,088.9	2,115	2,083	2,095	28,742	81,19,06,518.3	1,60,318
27-May-2025	2,096	2,108	2,059	2,062.6	24,329	95,48,36,789	1,97,883
28-May-2025	2,068.9	2,106	2,060	2,092.4	34,791	1,25,94,50,885.3	2,55,368
29-May-2025	2,094	2,101.7	2,058.5	2,065.2	32,645	90,16,15,094.7	1,59,974
30-May-2025	2,073	2,243	2,068	2,215.4	1,77,813	10,83,09,83,381.7	18,07,671
02-Jun-2025	2,208	2,229.5	2,189.4	2,222.3	40,362	1,21,55,85,286.2	2,36,759
03-Jun-2025	2,215	2,250	2,211	2,234.4	35,461	1,16,66,24,142.4	2,45,135
04-Jun-2025	2,234.3	2,289.9	2,222.8	2,272.3	45,646	1,75,42,35,111.7	3,82,271
05-Jun-2025	2,272.3	2,307.8	2,267.6	2,294.6	25,837	74,09,31,758.8	1,13,131
06-Jun-2025	2,303.9	2,470	2,283	2,446.2	1,05,192	5,57,06,92,941.5	6,68,865
09-Jun-2025	2,475	2,548	2,461.1	2,539.9	79,104	4,68,95,52,256.5	4,16,183