iifl-logo

Muthoot Finance Ltd Historical Data

3,263.1
(0.63%)
Oct 8, 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

08/09/2025calendar-icon
08/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

2,844.2

2,933.62,839.92,900.955,2021,64,36,34,244.92,32,212

09-Sep-2025

2,918

2,945.42,914.72,942.455,9911,63,77,85,286.53,03,767

10-Sep-2025

2,950

2,954.72,876.12,898.142,0621,12,74,83,113.62,00,524

11-Sep-2025

2,909.9

2,919.72,8712,877.434,28584,57,34,6191,56,970

12-Sep-2025

2,899

2,9292,883.42,926.222,65563,65,40,036.494,958

15-Sep-2025

2,935

2,9452,9062,93723,16047,71,47,916.571,103

16-Sep-2025

2,950.9

2,996.92,9402,988.429,73798,03,19,4771,29,280

17-Sep-2025

2,975.1

2,990.92,9322,942.131,8571,04,92,98,234.81,86,341

18-Sep-2025

2,955.5

2,962.42,915.52,957.626,92186,74,52,227.61,30,471

19-Sep-2025

2,975

2,9902,9182,934.927,2491,24,68,21,356.62,56,870

22-Sep-2025

2,946

3,061.92,935.33,047.643,9042,76,34,62,420.63,55,219

23-Sep-2025

3,070

3,078.13,031.13,060.840,4241,76,06,69,830.62,08,437

24-Sep-2025

3,049.9

3,100.83,043.13,088.341,2331,68,41,34,378.52,64,277

25-Sep-2025

3,078

3,0783,0383,051.641,7681,40,17,33,553.12,35,402

26-Sep-2025

3,045

3,0713,0023,020.338,3951,38,43,68,141.42,34,436

29-Sep-2025

3,029.6

3,077.43,0133,064.752,8061,39,20,85,937.22,26,079

30-Sep-2025

3,079.9

3,117.93,053.53,077.154,8711,87,68,19,9352,54,890

01-Oct-2025

3,100

3,147.63,0763,144.529,6621,22,51,41,4101,82,310

03-Oct-2025

3,150

3,175.93,106.13,167.631,6211,72,67,78,227.72,98,189

06-Oct-2025

3,172.8

3,2353,152.33,227.732,2531,32,51,40,067.51,89,544

07-Oct-2025

3,226

3,257.93,2103,242.641,9131,45,86,05,891.12,16,557

08-Oct-2025

3,248

3,274.13,2203,263.128,2911,05,94,51,888.31,37,250

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.