iifl-logo

Muthoot Finance Ltd Historical Data

2,660.6
(-0.06%)
Jul 25, 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

26/06/2025calendar-icon
26/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

26-Jun-2025

2,574

2,593.72,543.22,583.240,9951,23,23,80,189.11,92,370

27-Jun-2025

2,578

2,589.22,5162,570.787,9294,71,39,62,798.412,41,159

30-Jun-2025

2,570.7

2,6572,565.72,623.958,8021,62,20,70,719.41,92,170

01-Jul-2025

2,625

2,648.52,587.12,641.948,0791,20,45,36,005.62,31,068

02-Jul-2025

2,645

2,6602,605.12,625.434,40993,78,65,7691,30,934

03-Jul-2025

2,623

2,6582,6172,635.139,8311,01,38,02,095.72,00,763

04-Jul-2025

2,640

2,6702,616.12,662.829,65175,11,79,799.21,03,942

07-Jul-2025

2,662.8

2,691.62,645.82,660.631,2341,30,33,37,403.62,63,547

08-Jul-2025

2,660

2,671.92,628.42,649.828,8531,23,04,73,669.42,91,531

09-Jul-2025

2,660

2,661.92,6252,645.647,7781,06,50,51,644.82,73,783

10-Jul-2025

2,651

2,660.82,620.22,644.826,32561,06,67,851.41,28,291

11-Jul-2025

2,648.9

2,656.52,588.22,640.623,9561,02,71,72,921.91,63,892

14-Jul-2025

2,663.9

2,682.42,614.22,665.435,0611,05,03,29,721.61,64,275

15-Jul-2025

2,660

2,677.12,638.62,655.526,97882,19,18,047.51,65,684

16-Jul-2025

2,655.1

2,655.12,632.72,650.225,15364,95,17,383.91,18,328

17-Jul-2025

2,653

2,6642,627.22,66022,76158,42,40,0351,15,366

18-Jul-2025

2,655.1

2,6742,6402,66022,52755,40,13,84082,392

21-Jul-2025

2,660

2,702.92,6452,683.237,2601,04,17,05,028.91,80,103

22-Jul-2025

2,683.2

2,6962,652.62,674.331,76082,31,29,292.71,53,946

23-Jul-2025

2,693.9

2,695.42,658.12,69020,06487,99,25,754.21,96,701

24-Jul-2025

2,690

2,7182,6452,662.228,34788,80,66,521.61,69,269

25-Jul-2025

2,680

2,695.52,6402,660.628,99566,13,37,486.278,254

Muthoot Finance: Related NEWS

Muthoot Finance Secures RBI Nod for 115 New Branches
26 Feb 2025|08:59 PM

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.

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
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.