Muthoot Finance

Muthoot Finance Ltd Historical Data

NSEBSE

₹2,598.3

(-0.07%)

Oct 16, 2026|03:59:07 PM

Invest wise with Expert advice

From Date

18/09/2026

To Date

18/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2026	2,726	2,804.6	2,725.2	2,771.4	52,224	1,75,55,74,071.8	2,72,827
17-Sep-2026	2,761	2,790	2,740	2,770.2	74,703	2,29,88,11,274.2	4,59,364
18-Sep-2026	2,796.6	2,852	2,784.3	2,841.1	53,732	1,85,50,52,061.6	3,33,004
21-Sep-2026	2,826	2,874.2	2,814	2,854.2	41,757	1,23,64,39,520.9	2,49,380
22-Sep-2026	2,855	2,874	2,822	2,831.5	73,988	1,37,77,77,735.4	2,68,498
23-Sep-2026	2,831	2,856.5	2,814.1	2,856.5	91,069	2,01,98,39,160.3	4,22,149
24-Sep-2026	2,825	2,855	2,808.1	2,825.3	58,890	1,30,27,06,009.5	2,36,673
25-Sep-2026	2,830	2,839.6	2,808	2,835	38,458	88,28,75,645.2	1,91,336
28-Sep-2026	2,792	2,810	2,756.4	2,760	74,591	2,23,59,26,679.1	4,06,431
29-Sep-2026	2,748	2,764.1	2,706.5	2,736.8	1,00,621	3,26,57,53,030.9	7,49,956
30-Sep-2026	2,747.9	2,783.9	2,737.1	2,737.1	52,359	1,26,76,74,333.4	2,50,976
01-Oct-2026	2,729.9	2,765.6	2,676.9	2,697.1	46,024	1,50,48,95,432.1	2,85,031
05-Oct-2026	2,711	2,747.8	2,700	2,716.4	40,424	1,35,99,47,568.3	2,68,410
06-Oct-2026	2,722.9	2,724.1	2,679	2,686	36,350	99,46,84,657.5	1,84,521
07-Oct-2026	2,695.2	2,695.2	2,639.3	2,654.4	38,080	1,67,47,38,131.1	3,30,539
08-Oct-2026	2,650	2,651.5	2,559.6	2,559.6	62,205	1,81,33,21,469.3	3,50,811
09-Oct-2026	2,585	2,659.9	2,584.9	2,624.7	46,639	1,84,25,76,370	3,12,123
12-Oct-2026	2,640	2,657.7	2,620.5	2,634.1	34,254	87,73,33,329.7	1,63,851
13-Oct-2026	2,634	2,634.2	2,583.7	2,626	32,536	1,73,13,56,128.8	3,87,032
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