iifl-logo

Muthoot Finance Ltd Historical Data

3,182
(1.15%)
Oct 28, 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

28/09/2025calendar-icon
28/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

09-Oct-2025

3,250

3,268.13,234.13,249.536,7671,18,93,17,062.12,05,251

10-Oct-2025

3,233

3,2403,150.53,156.940,3861,72,25,80,959.62,66,944

13-Oct-2025

3,145.9

3,219.73,132.83,21435,1971,04,46,39,073.91,00,506

14-Oct-2025

3,236

3,2853,2093,218.342,5351,70,34,36,656.21,67,987

15-Oct-2025

3,239

3,277.53,232.63,260.342,5311,72,15,53,042.52,90,531

16-Oct-2025

3,265

3,279.83,252.13,268.544,96676,51,60,760.31,14,288

17-Oct-2025

3,286.4

3,377.93,277.93,334.579,3823,75,94,52,010.84,87,057

20-Oct-2025

3,332.8

3,343.23,2823,322.235,9031,24,34,72,652.11,49,920

21-Oct-2025

3,312.1

3,322.23,265.13,274.712,10843,15,31,610.145,077

23-Oct-2025

3,251.1

3,2523,1073,182.181,6475,49,59,03,826.77,35,000

24-Oct-2025

3,196.9

3,2383,146.83,163.141,9901,94,73,40,278.72,89,212

27-Oct-2025

3,169

3,186.83,129.13,145.940,4671,47,78,63,233.82,09,306

28-Oct-2025

3,120

3,2353,089.63,18251,0583,90,11,50,0595,77,864

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.