iifl-logo

Muthoot Finance Ltd Historical Data

2,093.2
(-2.66%)
Apr 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

25/03/2025calendar-icon
25/04/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

26-Mar-2025

2,355.4

2,367.22,299.952,313.5532,90576,72,73,424.31,57,964

27-Mar-2025

2,313.5

2,357.92,2992,337.957,3322,78,00,84,090.957,85,341

28-Mar-2025

2,360

2,400.952,332.052,382.962,9202,30,84,43,171.95,89,147

01-Apr-2025

2,382.9

2,389.752,326.452,338.849,1871,23,69,50,833.153,44,931

02-Apr-2025

2,338.8

2,356.252,3092,342.841,8881,26,26,57,701.93,56,691

03-Apr-2025

2,325

2,393.72,310.252,370.2561,2341,74,29,64,197.34,10,066

04-Apr-2025

2,367

2,374.252,335.52,348.331,68472,66,14,423.451,70,700

07-Apr-2025

2,150

2,307.852,1502,254.350,9051,53,40,24,698.83,61,228

08-Apr-2025

2,314.05

2,323.952,246.22,292.6541,7512,00,68,31,235.756,06,408

09-Apr-2025

2,307.55

2,307.552,011.252,139.952,84,46812,60,37,51,858.111,36,866

11-Apr-2025

2,099.15

2,103.81,9652,0172,09,2787,89,00,91,322.1510,68,653

15-Apr-2025

2,045

2,0602,005.52,0511,12,9973,98,43,82,946.910,45,775

16-Apr-2025

2,060

2,0902,042.12,080.759,3681,95,64,20,882.74,40,532

17-Apr-2025

2,081

2,1362,080.92,111.693,0222,72,72,88,037.35,34,898

21-Apr-2025

2,134.9

2,2112,134.92,203.669,2103,13,53,12,404.36,95,745

22-Apr-2025

2,240

2,3042,2272,272.758,9162,95,76,31,348.85,04,218

23-Apr-2025

2,280

2,286.92,174.32,191.465,8132,46,26,42,036.55,32,853

24-Apr-2025

2,208.9

2,222.72,1452,150.564,2551,75,48,30,5543,99,524

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

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
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.