Muthoot Finance

Muthoot Finance Ltd Historical Data

NSEBSE

₹2,840

(-3.17%)

Nov 13, 2026|03:59:04 PM

Invest wise with Expert advice

From Date

15/10/2026

To Date

15/11/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Oct-2026	2,620	2,626	2,575.6	2,580	37,546	1,08,50,61,923.5	1,94,355
15-Oct-2026	2,565	2,604.8	2,545	2,600	31,882	1,50,30,03,028.7	3,08,445
16-Oct-2026	2,610	2,633.2	2,574.2	2,598.3	25,214	1,07,35,32,870.3	2,24,816
19-Oct-2026	2,612.3	2,623.4	2,552	2,566	25,439	91,54,14,956.8	2,02,486
21-Oct-2026	2,530	2,530	2,445.9	2,489.8	48,987	2,36,02,05,715.3	4,28,463
22-Oct-2026	2,460	2,470.7	2,412	2,415	43,787	1,65,24,67,237.7	3,20,821
23-Oct-2026	2,399	2,400.6	2,331.9	2,373	40,882	1,64,68,46,450.8	3,26,409
26-Oct-2026	2,360	2,395.8	2,335	2,395.8	27,815	92,80,39,322.9	1,57,187
27-Oct-2026	2,389.1	2,407.7	2,382.8	2,407.5	20,381	61,24,20,478.5	94,851
28-Oct-2026	2,401	2,422.5	2,387	2,392.7	15,223	45,45,79,732.5	74,490
29-Oct-2026	2,451.8	2,506	2,405	2,497.1	42,239	1,66,72,78,091.2	2,21,200
30-Oct-2026	2,475	2,475	2,389	2,408.6	53,727	1,88,51,13,771.9	3,08,220
02-Nov-2026	2,366	2,533	2,305	2,514.7	1,11,980	5,24,95,96,890.3	6,51,610
03-Nov-2026	2,528	2,577.9	2,515	2,528.2	54,149	1,93,80,17,255.5	3,32,963
04-Nov-2026	2,547.3	2,741	2,520.3	2,709.8	97,678	5,80,34,99,368.4	6,11,467
05-Nov-2026	2,820	2,856.8	2,799.2	2,839	91,061	3,79,01,82,532.9	4,51,664
06-Nov-2026	2,789.8	2,872.2	2,775.2	2,869	54,518	2,80,11,03,914.2	4,60,433
08-Nov-2026	2,880	2,884.9	2,845	2,855	7,003	22,53,74,602.4	38,957
09-Nov-2026	2,889	2,950	2,883.9	2,917.6	79,214	3,37,41,91,628.9	4,02,394
11-Nov-2026	2,921.6	2,943	2,870	2,900	42,431	2,69,63,11,688.9	4,93,175
12-Nov-2026	2,864	2,953.8	2,834.1	2,932.9	49,906	3,15,11,55,042.7	5,27,237