Canada markets closed

Muthoot Finance Limited (MUTHOOTFIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,715.00-27.45 (-1.58%)
At close: 03:54PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241,740.301,757.001,712.001,715.001,715.0010,238
Jun 20, 20241,744.001,770.001,734.951,742.451,742.454,025
Jun 19, 20241,769.901,769.901,736.651,739.951,739.957,603
Jun 18, 20241,769.051,779.801,742.001,751.651,751.654,229
Jun 14, 20241,792.001,801.001,766.751,768.801,768.802,753
Jun 13, 20241,790.351,805.001,786.051,792.001,792.003,956
Jun 12, 20241,755.051,800.001,755.051,778.351,778.3521,156
Jun 11, 20241,755.001,761.201,729.651,756.801,756.804,611
Jun 10, 20241,794.751,794.751,742.451,755.851,755.8516,317
Jun 07, 20241,761.501,786.201,740.801,773.401,773.405,677
Jun 06, 20241,746.701,810.201,739.601,751.601,751.606,962
Jun 05, 20241,659.951,754.001,651.251,746.701,746.707,368
Jun 04, 20241,706.701,715.251,580.001,645.201,645.2034,572
Jun 03, 20241,709.951,765.001,698.901,706.901,706.908,718
May 31, 20241,700.001,745.201,674.051,682.501,682.5026,130
May 31, 202424 Dividend
May 30, 20241,729.851,740.651,666.851,673.301,649.3025,892
May 29, 20241,754.951,754.951,727.151,739.151,714.217,807
May 28, 20241,718.701,761.951,712.751,744.751,719.7317,722
May 27, 20241,700.001,720.851,682.201,707.901,683.4013,967
May 24, 20241,719.001,719.001,680.951,695.851,671.5311,336
May 23, 20241,715.401,722.601,696.451,719.901,695.236,109
May 22, 20241,702.451,716.751,684.001,707.851,683.354,638
May 21, 20241,700.001,720.901,674.801,702.451,678.036,319
May 17, 20241,705.001,709.601,671.651,678.851,654.773,536
May 16, 20241,674.051,710.751,674.051,695.201,670.897,810
May 15, 20241,682.301,688.651,663.001,671.051,647.088,481
May 14, 20241,668.001,700.001,666.751,677.951,653.886,976
May 13, 20241,661.001,698.001,640.151,692.201,667.9317,883
May 10, 20241,598.951,672.301,590.901,664.201,640.3318,674
May 09, 20241,656.201,656.201,510.001,599.351,576.4139,634
May 08, 20241,661.201,693.001,639.151,657.051,633.285,955
May 07, 20241,674.001,685.901,649.001,675.151,651.123,979
May 06, 20241,710.051,718.201,668.551,672.551,648.565,855
May 03, 20241,713.851,741.551,682.551,699.101,674.7312,491
May 02, 20241,723.751,743.251,702.801,717.001,692.376,077
Apr 30, 20241,705.201,753.001,695.851,718.401,693.7538,409
Apr 29, 20241,688.201,710.901,686.601,698.601,674.245,713
Apr 26, 20241,650.401,716.451,650.401,687.601,663.3940,187
Apr 25, 20241,635.551,663.001,631.001,655.251,631.515,530
Apr 24, 20241,620.001,669.801,617.351,642.751,619.1918,680
Apr 23, 20241,636.201,638.551,586.851,618.351,595.1410,001
Apr 22, 20241,648.451,669.901,634.651,639.601,616.0810,321
Apr 19, 20241,659.451,659.551,626.501,652.601,628.904,318
Apr 18, 20241,633.051,692.001,633.051,655.151,631.4140,113
Apr 16, 20241,644.001,653.201,613.201,633.901,610.473,203
Apr 15, 20241,633.501,668.951,610.001,646.101,622.497,476
Apr 12, 20241,657.901,687.001,653.551,666.851,642.9414,671
Apr 10, 20241,676.551,682.001,644.301,649.001,625.3516,767
Apr 09, 20241,685.351,697.351,662.551,676.301,652.2611,413
Apr 08, 20241,655.851,696.301,655.851,673.901,649.8912,696
Apr 05, 20241,666.001,666.001,621.301,653.351,629.6422,024
Apr 04, 20241,644.751,674.001,618.101,664.851,640.9740,295
Apr 03, 20241,561.051,657.001,559.251,629.901,606.5235,282
Apr 02, 20241,561.901,580.901,548.501,561.651,539.2529,492
Apr 01, 20241,503.451,584.651,500.001,564.251,541.8147,204
Mar 28, 20241,476.501,494.551,466.101,478.151,456.958,832
Mar 27, 20241,494.351,494.351,449.601,476.751,455.5712,778
Mar 26, 20241,416.901,495.801,412.351,481.001,459.7634,671
Mar 22, 20241,434.501,434.501,415.351,423.501,403.0815,546
Mar 21, 20241,350.001,442.251,350.001,434.451,413.8833,059
Mar 20, 20241,347.651,347.651,330.701,338.651,319.455,073
Mar 19, 20241,335.051,342.051,320.651,325.001,306.006,876
Mar 18, 20241,344.701,351.351,332.501,340.251,321.035,029
Mar 15, 20241,369.051,369.051,330.001,341.001,321.7715,522
Mar 14, 20241,340.051,369.251,335.751,367.301,347.695,377
Mar 13, 20241,400.001,400.001,341.651,350.151,330.785,052
Mar 12, 20241,403.051,413.701,383.251,399.251,379.189,231
Mar 11, 20241,383.751,412.001,378.001,401.551,381.4531,110
Mar 07, 20241,393.001,402.001,373.601,377.451,357.698,850
Mar 06, 20241,363.801,421.551,346.001,390.901,370.95119,650
Mar 05, 20241,370.251,479.401,355.651,365.251,345.67207,672
Mar 04, 20241,315.001,350.001,315.001,337.301,318.1214,332
Mar 01, 20241,329.901,329.901,293.101,319.851,300.9215,313
Feb 29, 20241,268.951,310.101,262.251,305.801,287.078,756
Feb 28, 20241,298.901,305.001,262.351,272.301,254.057,720
Feb 27, 20241,307.101,320.651,275.651,294.201,275.647,623
Feb 26, 20241,344.401,344.401,305.001,306.351,287.613,800
Feb 23, 20241,350.401,350.401,308.001,318.401,299.497,990
Feb 22, 20241,323.801,338.001,315.001,336.001,316.842,829
Feb 21, 20241,338.301,352.701,320.801,323.651,304.675,539
Feb 20, 20241,355.301,366.001,336.301,338.251,319.0611,567
Feb 19, 20241,358.151,377.351,349.751,355.951,336.5059,358
Feb 16, 20241,352.851,378.401,346.401,356.901,337.4470,546
Feb 15, 20241,402.051,444.301,324.001,341.851,322.6078,454
Feb 14, 20241,355.101,384.001,347.051,379.801,360.0110,981
Feb 13, 20241,354.851,371.351,345.251,367.401,347.7912,653
Feb 12, 20241,379.001,379.001,346.351,352.751,333.353,903
Feb 09, 20241,371.851,383.951,358.201,377.401,357.6412,719
Feb 08, 20241,437.951,437.951,356.801,359.951,340.4459,296
Feb 07, 20241,372.151,428.151,372.151,425.151,404.716,048
Feb 06, 20241,361.751,392.251,352.451,390.451,370.513,128
Feb 05, 20241,375.401,390.451,360.001,363.951,344.3912,452
Feb 02, 20241,375.101,397.501,362.301,377.551,357.795,252
Feb 01, 20241,405.201,405.201,351.001,359.151,339.666,210
Jan 31, 20241,393.001,397.301,375.151,394.601,374.607,522
Jan 30, 20241,399.151,420.801,381.401,391.251,371.3011,991
Jan 29, 20241,392.251,404.901,385.151,394.401,374.407,260
Jan 25, 20241,384.351,405.601,376.951,388.151,368.244,239
Jan 24, 20241,384.851,406.001,361.451,403.551,383.429,777
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...