Price Data Selection & Download
Muthoot Finance Share Price All Time Records & Statistics (May 2011 - Jul 2026)
3747 daily OHLCV records on NSE from May 2011 to July 2026.
Share Price All Time High
₹4149.50
January 29, 2026
NSE Exchange
Share Price All Time Low
₹72.60
August 02, 2013
NSE Exchange
Highest Volume Trading Day
60,613,615
May 06, 2011 • ₹175.90
NSE Exchange
Share Price History Data (May 2011 - Jul 2026)
MUTHOOTFIN daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹3036.00 | ₹3084.50 | ₹3005.10 | ₹3010.40 | 261,161 |
| 2026-07-22 | ₹3106.00 | ₹3138.70 | ₹3029.40 | ₹3035.60 | 551,311 |
| 2026-07-21 | ₹2990.00 | ₹3110.10 | ₹2981.90 | ₹3079.00 | 966,939 |
| 2026-07-20 | ₹2995.00 | ₹3019.90 | ₹2964.60 | ₹2982.80 | 470,922 |
| 2026-07-17 | ₹2995.10 | ₹2997.90 | ₹2936.10 | ₹2989.50 | 551,166 |
| 2026-07-16 | ₹3016.20 | ₹3020.00 | ₹2990.00 | ₹2996.10 | 341,497 |
| 2026-07-15 | ₹3039.00 | ₹3070.00 | ₹2984.20 | ₹3016.20 | 962,072 |
| 2026-07-14 | ₹3036.10 | ₹3036.10 | ₹2976.30 | ₹3016.40 | 691,484 |
| 2026-07-13 | ₹3070.00 | ₹3114.90 | ₹3047.60 | ₹3058.50 | 1,101,513 |
| 2026-07-10 | ₹3096.00 | ₹3147.80 | ₹3091.00 | ₹3129.40 | 737,063 |
| 2026-07-09 | ₹3070.10 | ₹3114.10 | ₹3032.70 | ₹3057.40 | 945,580 |
| 2026-07-08 | ₹3080.00 | ₹3169.00 | ₹3059.60 | ₹3083.30 | 1,260,468 |
| 2026-07-07 | ₹3137.60 | ₹3151.00 | ₹3081.70 | ₹3124.50 | 842,062 |
| 2026-07-06 | ₹3062.10 | ₹3148.00 | ₹3062.10 | ₹3137.60 | 1,760,143 |
| 2026-07-03 | ₹3016.60 | ₹3103.90 | ₹3005.00 | ₹3054.90 | 2,030,980 |
| 2026-07-02 | ₹2935.00 | ₹3001.00 | ₹2933.00 | ₹2949.70 | 1,212,466 |
| 2026-07-01 | ₹2988.40 | ₹3004.10 | ₹2902.30 | ₹2914.90 | 828,921 |
| 2026-06-30 | ₹3015.20 | ₹3028.60 | ₹2977.60 | ₹2997.30 | 674,294 |
| 2026-06-29 | ₹3026.00 | ₹3050.00 | ₹2968.50 | ₹3021.20 | 4,360,814 |
| 2026-06-25 | ₹3118.10 | ₹3125.00 | ₹3018.20 | ₹3025.60 | 1,615,791 |
| 2026-06-24 | ₹3075.00 | ₹3139.80 | ₹3051.10 | ₹3129.90 | 592,980 |
| 2026-06-23 | ₹3189.90 | ₹3189.90 | ₹3085.00 | ₹3119.60 | 728,095 |
| 2026-06-22 | ₹3169.00 | ₹3227.00 | ₹3136.10 | ₹3216.00 | 681,323 |
| 2026-06-19 | ₹3126.00 | ₹3137.10 | ₹3079.80 | ₹3126.10 | 1,096,624 |
| 2026-06-18 | ₹3188.10 | ₹3193.50 | ₹3136.20 | ₹3182.40 | 741,832 |
| 2026-06-17 | ₹3157.50 | ₹3201.20 | ₹3133.30 | ₹3190.60 | 378,452 |
| 2026-06-16 | ₹3165.00 | ₹3194.00 | ₹3153.30 | ₹3166.90 | 405,109 |
| 2026-06-15 | ₹3129.00 | ₹3214.00 | ₹3129.00 | ₹3160.10 | 903,623 |
| 2026-06-12 | ₹2955.00 | ₹3051.70 | ₹2951.20 | ₹3042.20 | 733,004 |
| 2026-06-11 | ₹2846.00 | ₹2917.90 | ₹2822.60 | ₹2890.00 | 932,660 |
| 2026-06-10 | ₹2959.90 | ₹2960.00 | ₹2870.00 | ₹2898.80 | 1,359,025 |
| 2026-06-09 | ₹2971.00 | ₹3008.00 | ₹2941.30 | ₹2991.10 | 699,009 |
| 2026-06-08 | ₹3081.80 | ₹3113.90 | ₹2951.00 | ₹2964.70 | 1,025,581 |
| 2026-06-05 | ₹3180.00 | ₹3225.00 | ₹3126.10 | ₹3153.10 | 553,284 |
| 2026-06-04 | ₹3224.00 | ₹3224.00 | ₹3157.00 | ₹3169.70 | 439,987 |
| 2026-06-03 | ₹3262.10 | ₹3266.80 | ₹3148.50 | ₹3218.30 | 515,696 |
| 2026-06-02 | ₹3205.00 | ₹3268.60 | ₹3179.30 | ₹3262.10 | 901,489 |
| 2026-06-01 | ₹3330.00 | ₹3334.00 | ₹3224.10 | ₹3246.40 | 508,201 |
| 2026-05-29 | ₹3307.00 | ₹3388.90 | ₹3243.00 | ₹3342.90 | 1,954,693 |
| 2026-05-27 | ₹3334.90 | ₹3360.00 | ₹3301.20 | ₹3306.90 | 168,567 |
| 2026-05-26 | ₹3345.40 | ₹3356.50 | ₹3325.00 | ₹3331.50 | 176,984 |
| 2026-05-25 | ₹3321.10 | ₹3375.90 | ₹3316.70 | ₹3354.40 | 578,727 |
| 2026-05-22 | ₹3278.80 | ₹3307.70 | ₹3251.00 | ₹3296.70 | 367,680 |
| 2026-05-21 | ₹3331.00 | ₹3348.20 | ₹3267.00 | ₹3272.70 | 512,509 |
| 2026-05-20 | ₹3260.00 | ₹3317.00 | ₹3236.00 | ₹3309.30 | 1,017,971 |
| 2026-05-19 | ₹3297.50 | ₹3323.40 | ₹3253.50 | ₹3303.60 | 908,258 |
| 2026-05-18 | ₹3278.30 | ₹3319.90 | ₹3240.90 | ₹3290.90 | 811,874 |
| 2026-05-15 | ₹3523.90 | ₹3523.90 | ₹3239.00 | ₹3311.40 | 5,094,743 |
| 2026-05-14 | ₹3534.00 | ₹3587.00 | ₹3497.10 | ₹3531.10 | 603,907 |
| 2026-05-13 | ₹3421.80 | ₹3533.10 | ₹3383.70 | ₹3506.40 | 1,385,569 |
| 2026-05-12 | ₹3435.00 | ₹3450.00 | ₹3339.30 | ₹3353.40 | 597,136 |
| 2026-05-11 | ₹3481.50 | ₹3493.90 | ₹3405.00 | ₹3438.20 | 513,064 |
| 2026-05-08 | ₹3594.00 | ₹3594.00 | ₹3514.10 | ₹3528.90 | 750,383 |
| 2026-05-07 | ₹3537.90 | ₹3614.40 | ₹3533.60 | ₹3584.30 | 672,712 |
| 2026-05-06 | ₹3480.00 | ₹3568.30 | ₹3456.30 | ₹3533.60 | 745,380 |
| 2026-05-05 | ₹3490.00 | ₹3499.90 | ₹3391.10 | ₹3446.40 | 436,391 |
| 2026-05-04 | ₹3424.20 | ₹3515.00 | ₹3410.80 | ₹3487.70 | 395,692 |
| 2026-04-30 | ₹3450.00 | ₹3459.20 | ₹3385.10 | ₹3424.20 | 425,747 |
| 2026-04-29 | ₹3500.00 | ₹3536.40 | ₹3450.30 | ₹3461.10 | 382,641 |
| 2026-04-28 | ₹3500.00 | ₹3529.00 | ₹3475.00 | ₹3496.00 | 333,653 |
| 2026-04-27 | ₹3501.40 | ₹3542.00 | ₹3480.70 | ₹3493.80 | 492,086 |
| 2026-04-24 | ₹3589.50 | ₹3589.50 | ₹3443.30 | ₹3493.50 | 542,362 |
| 2026-04-23 | ₹3579.00 | ₹3609.00 | ₹3544.00 | ₹3561.40 | 338,452 |
| 2026-04-22 | ₹3610.20 | ₹3646.00 | ₹3571.50 | ₹3586.90 | 826,036 |
| 2026-04-21 | ₹3528.00 | ₹3641.90 | ₹3528.00 | ₹3610.20 | 522,743 |
| 2026-04-20 | ₹3560.70 | ₹3588.00 | ₹3508.40 | ₹3531.20 | 428,767 |
| 2026-04-17 | ₹3580.00 | ₹3592.80 | ₹3498.00 | ₹3571.30 | 612,062 |
| 2026-04-16 | ₹3634.90 | ₹3662.00 | ₹3565.00 | ₹3578.00 | 734,891 |
| 2026-04-15 | ₹3650.30 | ₹3678.50 | ₹3571.10 | ₹3598.00 | 911,707 |
| 2026-04-13 | ₹3499.00 | ₹3575.50 | ₹3437.00 | ₹3562.30 | 524,232 |
| 2026-04-10 | ₹3496.00 | ₹3579.90 | ₹3496.00 | ₹3573.90 | 850,055 |
| 2026-04-09 | ₹3461.00 | ₹3515.00 | ₹3445.00 | ₹3475.20 | 800,263 |
| 2026-04-08 | ₹3360.00 | ₹3514.60 | ₹3360.00 | ₹3503.30 | 1,290,282 |
| 2026-04-07 | ₹3270.00 | ₹3291.70 | ₹3225.50 | ₹3241.40 | 612,643 |
| 2026-04-06 | ₹3196.10 | ₹3303.80 | ₹3168.00 | ₹3289.80 | 756,759 |
| 2026-04-02 | ₹3150.00 | ₹3200.20 | ₹3145.00 | ₹3178.80 | 657,545 |
| 2026-04-01 | ₹3279.00 | ₹3320.00 | ₹3235.00 | ₹3256.00 | 790,724 |
| 2026-03-30 | ₹3189.00 | ₹3249.90 | ₹3140.00 | ₹3160.10 | 1,170,858 |
| 2026-03-27 | ₹3284.10 | ₹3348.70 | ₹3198.80 | ₹3270.60 | 4,509,352 |
| 2026-03-25 | ₹3219.90 | ₹3334.00 | ₹3200.20 | ₹3320.20 | 1,080,479 |
| 2026-03-24 | ₹3141.00 | ₹3165.50 | ₹3047.10 | ₹3155.20 | 1,645,283 |
| 2026-03-23 | ₹3190.00 | ₹3220.50 | ₹3042.10 | ₹3115.60 | 2,186,867 |
| 2026-03-20 | ₹3299.00 | ₹3328.90 | ₹3256.00 | ₹3315.90 | 1,556,677 |
| 2026-03-19 | ₹3370.00 | ₹3398.80 | ₹3272.50 | ₹3306.40 | 1,181,511 |
| 2026-03-18 | ₹3440.00 | ₹3492.90 | ₹3400.00 | ₹3433.00 | 1,016,998 |
| 2026-03-17 | ₹3370.20 | ₹3428.00 | ₹3336.40 | ₹3419.20 | 627,317 |
| 2026-03-16 | ₹3316.60 | ₹3370.00 | ₹3283.00 | ₹3361.00 | 1,333,026 |
| 2026-03-13 | ₹3238.10 | ₹3355.00 | ₹3216.50 | ₹3333.20 | 1,425,667 |
| 2026-03-12 | ₹3127.00 | ₹3253.40 | ₹3119.10 | ₹3244.00 | 1,798,792 |
| 2026-03-11 | ₹3290.30 | ₹3302.40 | ₹3157.50 | ₹3163.90 | 757,649 |
| 2026-03-10 | ₹3304.80 | ₹3308.70 | ₹3253.80 | ₹3283.20 | 618,725 |
| 2026-03-09 | ₹3090.10 | ₹3270.00 | ₹3080.40 | ₹3241.90 | 691,626 |
| 2026-03-06 | ₹3303.90 | ₹3326.90 | ₹3232.00 | ₹3238.90 | 564,590 |
| 2026-03-05 | ₹3369.00 | ₹3378.90 | ₹3240.20 | ₹3306.40 | 957,052 |
| 2026-03-04 | ₹3399.10 | ₹3422.40 | ₹3327.40 | ₹3339.90 | 748,065 |
| 2026-03-02 | ₹3354.90 | ₹3484.80 | ₹3354.90 | ₹3471.90 | 1,268,987 |
| 2026-02-27 | ₹3458.00 | ₹3458.00 | ₹3332.40 | ₹3353.50 | 1,362,651 |
| 2026-02-26 | ₹3499.80 | ₹3505.00 | ₹3399.00 | ₹3435.90 | 800,594 |
| 2026-02-25 | ₹3510.00 | ₹3523.40 | ₹3466.00 | ₹3504.60 | 476,959 |
| 2026-02-24 | ₹3475.00 | ₹3504.00 | ₹3444.00 | ₹3494.00 | 550,989 |
| 2026-02-23 | ₹3512.00 | ₹3539.90 | ₹3442.50 | ₹3473.20 | 946,415 |
| 2026-02-20 | ₹3400.30 | ₹3471.50 | ₹3365.00 | ₹3460.00 | 881,990 |
| 2026-02-19 | ₹3462.90 | ₹3492.40 | ₹3381.70 | ₹3410.90 | 539,236 |
| 2026-02-18 | ₹3482.10 | ₹3529.00 | ₹3445.20 | ₹3456.90 | 834,116 |
| 2026-02-17 | ₹3496.90 | ₹3533.10 | ₹3440.10 | ₹3495.90 | 1,095,510 |
| 2026-02-16 | ₹3580.00 | ₹3580.00 | ₹3450.00 | ₹3498.20 | 1,558,907 |
| 2026-02-13 | ₹3870.00 | ₹3870.00 | ₹3552.70 | ₹3586.10 | 6,498,829 |
| 2026-02-12 | ₹3950.00 | ₹4082.90 | ₹3882.30 | ₹4066.90 | 918,911 |
| 2026-02-11 | ₹3909.00 | ₹3947.70 | ₹3896.00 | ₹3933.20 | 576,889 |
| 2026-02-10 | ₹3790.50 | ₹3892.00 | ₹3759.20 | ₹3882.00 | 542,510 |
| 2026-02-09 | ₹3722.40 | ₹3799.60 | ₹3722.40 | ₹3779.80 | 505,069 |
| 2026-02-06 | ₹3549.00 | ₹3712.80 | ₹3470.40 | ₹3704.20 | 827,152 |
| 2026-02-05 | ₹3630.50 | ₹3630.50 | ₹3531.00 | ₹3578.80 | 689,465 |
| 2026-02-04 | ₹3636.10 | ₹3776.70 | ₹3636.10 | ₹3721.70 | 600,107 |
| 2026-02-03 | ₹3725.00 | ₹3798.90 | ₹3590.00 | ₹3624.20 | 1,218,833 |
| 2026-02-02 | ₹3480.00 | ₹3584.00 | ₹3410.50 | ₹3535.10 | 1,113,164 |
| 2026-02-01 | ₹3700.00 | ₹3700.00 | ₹3481.70 | ₹3493.10 | 1,394,507 |
| 2026-01-30 | ₹4000.00 | ₹4000.00 | ₹3801.10 | ₹3829.60 | 1,066,990 |
| 2026-01-29 | ₹4015.90 | ₹4149.50 | ₹3996.00 | ₹4091.70 | 751,686 |
| 2026-01-28 | ₹3905.00 | ₹3984.50 | ₹3900.00 | ₹3955.50 | 467,752 |
| 2026-01-27 | ₹3829.00 | ₹3889.70 | ₹3819.00 | ₹3867.40 | 504,352 |
| 2026-01-23 | ₹3931.20 | ₹3934.60 | ₹3796.70 | ₹3802.80 | 481,529 |
| 2026-01-22 | ₹3932.00 | ₹3945.00 | ₹3754.30 | ₹3861.90 | 731,117 |
| 2026-01-21 | ₹3934.50 | ₹4028.30 | ₹3897.80 | ₹3906.60 | 1,138,006 |
| 2026-01-20 | ₹3962.00 | ₹3962.00 | ₹3891.50 | ₹3930.40 | 444,231 |
| 2026-01-19 | ₹3942.00 | ₹3964.60 | ₹3922.10 | ₹3946.90 | 311,547 |
| 2026-01-16 | ₹3905.00 | ₹3969.80 | ₹3905.00 | ₹3936.10 | 254,955 |
| 2026-01-14 | ₹3936.00 | ₹3954.30 | ₹3888.00 | ₹3938.10 | 291,366 |
| 2026-01-13 | ₹3900.10 | ₹3947.00 | ₹3885.00 | ₹3926.30 | 333,979 |
| 2026-01-12 | ₹3855.50 | ₹3917.50 | ₹3840.50 | ₹3909.00 | 492,060 |
| 2026-01-09 | ₹3850.00 | ₹3885.00 | ₹3795.10 | ₹3821.00 | 430,996 |
| 2026-01-08 | ₹3950.00 | ₹3954.70 | ₹3806.70 | ₹3853.80 | 619,124 |
| 2026-01-07 | ₹3959.00 | ₹3994.00 | ₹3917.40 | ₹3960.10 | 485,501 |
| 2026-01-06 | ₹3950.00 | ₹3995.00 | ₹3915.10 | ₹3940.70 | 620,673 |
| 2026-01-05 | ₹3849.00 | ₹3930.00 | ₹3839.90 | ₹3921.00 | 828,263 |
| 2026-01-02 | ₹3835.00 | ₹3884.80 | ₹3797.70 | ₹3820.80 | 394,926 |
| 2026-01-01 | ₹3801.50 | ₹3844.90 | ₹3766.50 | ₹3839.00 | 200,637 |
Muthoot Finance Share Price Performance Analysis (May 2011 - Jul 2026)
MUTHOOTFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.58%
₹3839.00 → ₹3010.40
Year to Date
Price Volatility
8.71%
Low Volatility
Year to Date
Average Daily Volume
918,325
Year to Date Average
NSE Exchange
Muthoot Finance Share Price History – Frequently Asked Questions
Common questions about MUTHOOTFIN historical data and records. Examine Muthoot Finance quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Muthoot Finance (MUTHOOTFIN)?
The all-time high share price of Muthoot Finance was ₹4149.5 recorded on January 29, 2026 on the NSE exchange.
What is the all-time low share price of Muthoot Finance (MUTHOOTFIN)?
The all-time low share price of Muthoot Finance was ₹72.6 recorded on August 02, 2013 on the NSE exchange.
How can I download MUTHOOTFIN historical share price data?
You can download Muthoot Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MUTHOOTFIN shares?
The highest trading volume day for Muthoot Finance was 60,613,615 shares traded on May 06, 2011 on the NSE exchange, with share price at ₹175.9.