Muthoot Finance

MUTHOOTFIN · NSE · INR

₹2,741.40+1.64%+₹44.30

Close · October 5, 2026

Price history

−15.07% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹2,741.40
October 1, 2026₹2,697.10
September 30, 2026₹2,737.10
September 29, 2026₹2,736.80
September 28, 2026₹2,760.00
September 25, 2026₹2,835.00
September 24, 2026₹2,825.30
September 23, 2026₹2,856.50
September 22, 2026₹2,831.50
September 21, 2026₹2,854.20
September 18, 2026₹2,841.10
September 17, 2026₹2,770.20
September 16, 2026₹2,771.40
September 15, 2026₹2,722.30
September 14, 2026₹2,792.10
September 11, 2026₹2,792.10
September 10, 2026₹2,841.50
September 9, 2026₹2,815.00
September 8, 2026₹2,899.70
September 7, 2026₹2,880.00
September 4, 2026₹2,913.80
September 3, 2026₹2,926.50
September 2, 2026₹2,937.70
September 1, 2026₹2,905.00
August 31, 2026₹2,978.10
August 28, 2026₹3,091.00
August 27, 2026₹3,085.00
August 26, 2026₹3,206.90
August 25, 2026₹3,201.00
August 24, 2026₹3,209.00
August 21, 2026₹3,022.00
August 20, 2026₹2,970.00
August 19, 2026₹2,859.00
August 18, 2026₹2,894.10
August 17, 2026₹2,888.50
August 14, 2026₹2,842.00
August 13, 2026₹2,875.70
August 12, 2026₹2,876.30
August 11, 2026₹2,915.90
August 10, 2026₹2,906.00
August 7, 2026₹2,890.00
August 6, 2026₹2,894.20
August 5, 2026₹2,892.00
August 4, 2026₹2,870.00
August 3, 2026₹2,890.90
July 31, 2026₹3,119.60
July 30, 2026₹3,008.70
July 29, 2026₹3,017.90
July 28, 2026₹3,014.40
July 27, 2026₹3,025.90
July 24, 2026₹2,986.70
July 23, 2026₹3,010.40
July 22, 2026₹3,035.60
July 21, 2026₹3,079.00
July 20, 2026₹2,982.80
July 17, 2026₹2,989.50
July 16, 2026₹2,996.10
July 15, 2026₹3,016.20
July 14, 2026₹3,016.40
July 13, 2026₹3,058.50
July 10, 2026₹3,129.40
July 9, 2026₹3,057.40
July 8, 2026₹3,083.30
July 7, 2026₹3,124.50
July 6, 2026₹3,137.60
July 3, 2026₹3,054.90
July 2, 2026₹2,949.70
July 1, 2026₹2,914.90
June 30, 2026₹2,997.30
June 29, 2026₹3,021.20
June 26, 2026₹3,025.60
June 25, 2026₹3,025.60
June 24, 2026₹3,129.90
June 23, 2026₹3,119.60
June 22, 2026₹3,216.00
June 19, 2026₹3,126.10
June 18, 2026₹3,182.40
June 17, 2026₹3,190.60
June 16, 2026₹3,166.90
June 15, 2026₹3,160.10
June 12, 2026₹3,042.20
June 11, 2026₹2,890.00
June 10, 2026₹2,898.80
June 9, 2026₹2,991.10
June 8, 2026₹2,964.70
June 5, 2026₹3,153.10
June 4, 2026₹3,169.70
June 3, 2026₹3,218.30
June 2, 2026₹3,262.10
June 1, 2026₹3,246.40
May 29, 2026₹3,342.90
May 28, 2026₹3,306.90
May 27, 2026₹3,306.90
May 26, 2026₹3,331.50
May 25, 2026₹3,354.40
May 22, 2026₹3,296.70
May 21, 2026₹3,272.70
May 20, 2026₹3,309.30
May 19, 2026₹3,303.60
May 18, 2026₹3,290.90
May 15, 2026₹3,311.40
May 14, 2026₹3,531.10
May 13, 2026₹3,506.40
May 12, 2026₹3,353.40
May 11, 2026₹3,438.20
May 8, 2026₹3,528.90
May 7, 2026₹3,584.30
May 6, 2026₹3,533.60
May 5, 2026₹3,446.40
May 4, 2026₹3,487.70
May 1, 2026₹3,424.20
April 30, 2026₹3,424.20
April 29, 2026₹3,461.10
April 28, 2026₹3,496.00
April 27, 2026₹3,493.80
April 24, 2026₹3,493.50
April 23, 2026₹3,561.40
April 22, 2026₹3,586.90
April 21, 2026₹3,610.20
April 20, 2026₹3,531.20
April 17, 2026₹3,571.30
April 16, 2026₹3,578.00
April 15, 2026₹3,598.00
April 13, 2026₹3,562.30
April 10, 2026₹3,573.90
April 9, 2026₹3,475.20
April 8, 2026₹3,503.30
April 7, 2026₹3,241.40
April 6, 2026₹3,289.80
April 2, 2026₹3,178.80
April 1, 2026₹3,256.00
March 30, 2026₹3,160.10
March 27, 2026₹3,270.60
March 25, 2026₹3,320.20
March 24, 2026₹3,155.20
March 23, 2026₹3,115.60
March 20, 2026₹3,315.90
March 19, 2026₹3,306.40
March 18, 2026₹3,433.00
March 17, 2026₹3,419.20
March 16, 2026₹3,361.00
March 13, 2026₹3,333.20
March 12, 2026₹3,244.00
March 11, 2026₹3,163.90
March 10, 2026₹3,283.20
March 9, 2026₹3,241.90
March 6, 2026₹3,238.90
March 5, 2026₹3,306.40
March 4, 2026₹3,339.90
March 2, 2026₹3,471.90
February 27, 2026₹3,353.50
February 26, 2026₹3,435.90
February 25, 2026₹3,504.60
February 24, 2026₹3,494.00
February 23, 2026₹3,473.20
February 20, 2026₹3,460.00
February 19, 2026₹3,410.90
February 18, 2026₹3,456.90
February 17, 2026₹3,495.90
February 16, 2026₹3,498.20
February 13, 2026₹3,586.10
February 12, 2026₹4,066.90
February 11, 2026₹3,933.20
February 10, 2026₹3,882.00
February 9, 2026₹3,779.80
February 6, 2026₹3,704.20
February 5, 2026₹3,578.80
February 4, 2026₹3,721.70
February 3, 2026₹3,624.20
February 2, 2026₹3,535.10
January 30, 2026₹3,829.60
January 29, 2026₹4,091.70
January 28, 2026₹3,955.50
January 27, 2026₹3,867.40
January 23, 2026₹3,802.80
January 22, 2026₹3,861.90
January 21, 2026₹3,906.60
January 20, 2026₹3,930.40
January 19, 2026₹3,946.90
January 16, 2026₹3,936.10
January 15, 2026₹3,938.10
January 14, 2026₹3,938.10
January 13, 2026₹3,926.30
January 12, 2026₹3,909.00
January 9, 2026₹3,821.00
January 8, 2026₹3,853.80
January 7, 2026₹3,960.10
January 6, 2026₹3,940.70
January 5, 2026₹3,921.00
January 2, 2026₹3,820.80
January 1, 2026₹3,839.00
December 31, 2025₹3,811.70
December 30, 2025₹3,799.10
December 29, 2025₹3,736.50
December 26, 2025₹3,797.00
December 24, 2025₹3,804.70
December 23, 2025₹3,808.20
December 22, 2025₹3,790.40
December 19, 2025₹3,781.20
December 18, 2025₹3,749.90
December 17, 2025₹3,766.50
December 16, 2025₹3,847.00
December 15, 2025₹3,856.40
December 12, 2025₹3,837.60
December 11, 2025₹3,734.20
December 10, 2025₹3,745.80
December 9, 2025₹3,742.10
December 8, 2025₹3,775.70
December 5, 2025₹3,800.10
December 4, 2025₹3,702.00
December 3, 2025₹3,763.40
December 2, 2025₹3,779.90
December 1, 2025₹3,811.10
November 28, 2025₹3,744.20
November 27, 2025₹3,760.50
November 26, 2025₹3,725.60
November 25, 2025₹3,681.40
November 24, 2025₹3,614.40
November 21, 2025₹3,636.00
November 20, 2025₹3,697.50
November 19, 2025₹3,701.70
November 18, 2025₹3,695.90
November 17, 2025₹3,760.50
November 14, 2025₹3,725.60
November 13, 2025₹3,393.10
November 12, 2025₹3,324.90
November 11, 2025₹3,389.30
November 10, 2025₹3,328.20
November 7, 2025₹3,230.00
November 6, 2025₹3,183.80
November 4, 2025₹3,188.30
November 3, 2025₹3,190.60
October 31, 2025₹3,178.70
October 30, 2025₹3,191.40
October 29, 2025₹3,183.20
October 28, 2025₹3,182.00
October 27, 2025₹3,145.90
October 24, 2025₹3,163.10
October 23, 2025₹3,182.10
October 21, 2025₹3,274.70
October 20, 2025₹3,322.20
October 17, 2025₹3,334.50
October 16, 2025₹3,268.50
October 15, 2025₹3,260.30
October 14, 2025₹3,218.30
October 13, 2025₹3,214.00
October 10, 2025₹3,156.90
October 9, 2025₹3,249.50
October 8, 2025₹3,263.10
October 7, 2025₹3,242.60
October 6, 2025₹3,227.70

At a glance

  • The company

    Muthoot Finance Limited, a non-banking financing company, provides gold loans in India.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹63.53 (estimate ₹73.90)

  • Next event

    Quarterly results · October 30, 2026

  • Dividend

    Last ex-dividend on April 17, 2026

Where the price stands

52-wk low₹2,671.00
52-wk high₹4,149.50

−33.93% from the high

Performance

1 month
−4.81%
Year to date
−28.08%
1 year
−15.07%

Analysts · 23 analysts

Average target₹3,337.96+21.76% vs. price

Buy 11 · Hold 6 · Sell 6 · Hold

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹1.08T
P/E
9.5
EPS
₹283.29
Volume
553.52K
Dividend yield
1.11%

Stocks to explore

Other companies in the Finance sector