Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,133.91 -671.18 (-1.16%) CMC Crypto 200
1,184.56 -24.13 (-2.00%)
Muthoot Finance Limited (MUTHOOTFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,805.75 | 1,815.10 | 1,790.25 | 1,809.45 | 1,809.45 | 8,672 |
| 04 Jul 2024 | 1,790.55 | 1,820.00 | 1,779.05 | 1,806.25 | 1,806.25 | 3,958 |
| 03 Jul 2024 | 1,805.65 | 1,806.00 | 1,787.25 | 1,790.90 | 1,790.90 | 8,145 |
| 02 Jul 2024 | 1,788.85 | 1,805.40 | 1,757.45 | 1,797.30 | 1,797.30 | 3,599 |
| 01 Jul 2024 | 1,815.05 | 1,819.95 | 1,783.10 | 1,786.50 | 1,786.50 | 9,912 |
| 28 Jun 2024 | 1,831.20 | 1,856.65 | 1,794.00 | 1,796.40 | 1,796.40 | 10,229 |
| 27 Jun 2024 | 1,765.00 | 1,849.80 | 1,765.00 | 1,829.00 | 1,829.00 | 25,325 |
| 26 Jun 2024 | 1,788.75 | 1,807.90 | 1,765.60 | 1,774.45 | 1,774.45 | 10,509 |
| 25 Jun 2024 | 1,749.00 | 1,788.45 | 1,730.10 | 1,780.80 | 1,780.80 | 26,028 |
| 24 Jun 2024 | 1,731.20 | 1,747.20 | 1,703.15 | 1,733.00 | 1,733.00 | 3,364 |
| 21 Jun 2024 | 1,740.30 | 1,757.00 | 1,712.00 | 1,715.00 | 1,715.00 | 10,238 |
| 20 Jun 2024 | 1,744.00 | 1,770.00 | 1,734.95 | 1,742.45 | 1,742.45 | 4,025 |
| 19 Jun 2024 | 1,769.90 | 1,769.90 | 1,736.65 | 1,739.95 | 1,739.95 | 7,603 |
| 18 Jun 2024 | 1,769.05 | 1,779.80 | 1,742.00 | 1,751.65 | 1,751.65 | 4,229 |
| 14 Jun 2024 | 1,792.00 | 1,801.00 | 1,766.75 | 1,768.80 | 1,768.80 | 2,753 |
| 13 Jun 2024 | 1,790.35 | 1,805.00 | 1,786.05 | 1,792.00 | 1,792.00 | 3,956 |
| 12 Jun 2024 | 1,755.05 | 1,800.00 | 1,755.05 | 1,778.35 | 1,778.35 | 21,156 |
| 11 Jun 2024 | 1,755.00 | 1,761.20 | 1,729.65 | 1,756.80 | 1,756.80 | 4,611 |
| 10 Jun 2024 | 1,794.75 | 1,794.75 | 1,742.45 | 1,755.85 | 1,755.85 | 16,317 |
| 07 Jun 2024 | 1,761.50 | 1,786.20 | 1,740.80 | 1,773.40 | 1,773.40 | 5,677 |
| 06 Jun 2024 | 1,746.70 | 1,810.20 | 1,739.60 | 1,751.60 | 1,751.60 | 6,962 |
| 05 Jun 2024 | 1,659.95 | 1,754.00 | 1,651.25 | 1,746.70 | 1,746.70 | 7,368 |
| 04 Jun 2024 | 1,706.70 | 1,715.25 | 1,580.00 | 1,645.20 | 1,645.20 | 34,572 |
| 03 Jun 2024 | 1,709.95 | 1,765.00 | 1,698.90 | 1,706.90 | 1,706.90 | 8,718 |
| 31 May 2024 | 1,700.00 | 1,745.20 | 1,674.05 | 1,682.50 | 1,682.50 | 26,130 |
| 31 May 2024 | 24 Dividend | |||||
| 30 May 2024 | 1,729.85 | 1,740.65 | 1,666.85 | 1,673.30 | 1,649.30 | 25,892 |
| 29 May 2024 | 1,754.95 | 1,754.95 | 1,727.15 | 1,739.15 | 1,714.21 | 7,807 |
| 28 May 2024 | 1,718.70 | 1,761.95 | 1,712.75 | 1,744.75 | 1,719.73 | 17,722 |
| 27 May 2024 | 1,700.00 | 1,720.85 | 1,682.20 | 1,707.90 | 1,683.40 | 13,967 |
| 24 May 2024 | 1,719.00 | 1,719.00 | 1,680.95 | 1,695.85 | 1,671.53 | 11,336 |
| 23 May 2024 | 1,715.40 | 1,722.60 | 1,696.45 | 1,719.90 | 1,695.23 | 6,109 |
| 22 May 2024 | 1,702.45 | 1,716.75 | 1,684.00 | 1,707.85 | 1,683.35 | 4,638 |
| 21 May 2024 | 1,700.00 | 1,720.90 | 1,674.80 | 1,702.45 | 1,678.03 | 6,319 |
| 17 May 2024 | 1,705.00 | 1,709.60 | 1,671.65 | 1,678.85 | 1,654.77 | 3,536 |
| 16 May 2024 | 1,674.05 | 1,710.75 | 1,674.05 | 1,695.20 | 1,670.89 | 7,810 |
| 15 May 2024 | 1,682.30 | 1,688.65 | 1,663.00 | 1,671.05 | 1,647.08 | 8,481 |
| 14 May 2024 | 1,668.00 | 1,700.00 | 1,666.75 | 1,677.95 | 1,653.88 | 6,976 |
| 13 May 2024 | 1,661.00 | 1,698.00 | 1,640.15 | 1,692.20 | 1,667.93 | 17,883 |
| 10 May 2024 | 1,598.95 | 1,672.30 | 1,590.90 | 1,664.20 | 1,640.33 | 18,674 |
| 09 May 2024 | 1,656.20 | 1,656.20 | 1,510.00 | 1,599.35 | 1,576.41 | 39,634 |
| 08 May 2024 | 1,661.20 | 1,693.00 | 1,639.15 | 1,657.05 | 1,633.28 | 5,955 |
| 07 May 2024 | 1,674.00 | 1,685.90 | 1,649.00 | 1,675.15 | 1,651.12 | 3,979 |
| 06 May 2024 | 1,710.05 | 1,718.20 | 1,668.55 | 1,672.55 | 1,648.56 | 5,855 |
| 03 May 2024 | 1,713.85 | 1,741.55 | 1,682.55 | 1,699.10 | 1,674.73 | 12,491 |
| 02 May 2024 | 1,723.75 | 1,743.25 | 1,702.80 | 1,717.00 | 1,692.37 | 6,077 |
| 30 Apr 2024 | 1,705.20 | 1,753.00 | 1,695.85 | 1,718.40 | 1,693.75 | 38,409 |
| 29 Apr 2024 | 1,688.20 | 1,710.90 | 1,686.60 | 1,698.60 | 1,674.24 | 5,713 |
| 26 Apr 2024 | 1,650.40 | 1,716.45 | 1,650.40 | 1,687.60 | 1,663.39 | 40,187 |
| 25 Apr 2024 | 1,635.55 | 1,663.00 | 1,631.00 | 1,655.25 | 1,631.51 | 5,530 |
| 24 Apr 2024 | 1,620.00 | 1,669.80 | 1,617.35 | 1,642.75 | 1,619.19 | 18,680 |
| 23 Apr 2024 | 1,636.20 | 1,638.55 | 1,586.85 | 1,618.35 | 1,595.14 | 10,001 |
| 22 Apr 2024 | 1,648.45 | 1,669.90 | 1,634.65 | 1,639.60 | 1,616.08 | 10,321 |
| 19 Apr 2024 | 1,659.45 | 1,659.55 | 1,626.50 | 1,652.60 | 1,628.90 | 4,318 |
| 18 Apr 2024 | 1,633.05 | 1,692.00 | 1,633.05 | 1,655.15 | 1,631.41 | 40,113 |
| 16 Apr 2024 | 1,644.00 | 1,653.20 | 1,613.20 | 1,633.90 | 1,610.47 | 3,203 |
| 15 Apr 2024 | 1,633.50 | 1,668.95 | 1,610.00 | 1,646.10 | 1,622.49 | 7,476 |
| 12 Apr 2024 | 1,657.90 | 1,687.00 | 1,653.55 | 1,666.85 | 1,642.94 | 14,671 |
| 10 Apr 2024 | 1,676.55 | 1,682.00 | 1,644.30 | 1,649.00 | 1,625.35 | 16,767 |
| 09 Apr 2024 | 1,685.35 | 1,697.35 | 1,662.55 | 1,676.30 | 1,652.26 | 11,413 |
| 08 Apr 2024 | 1,655.85 | 1,696.30 | 1,655.85 | 1,673.90 | 1,649.89 | 12,696 |
| 05 Apr 2024 | 1,666.00 | 1,666.00 | 1,621.30 | 1,653.35 | 1,629.64 | 22,024 |
| 04 Apr 2024 | 1,644.75 | 1,674.00 | 1,618.10 | 1,664.85 | 1,640.97 | 40,295 |
| 03 Apr 2024 | 1,561.05 | 1,657.00 | 1,559.25 | 1,629.90 | 1,606.52 | 35,282 |
| 02 Apr 2024 | 1,561.90 | 1,580.90 | 1,548.50 | 1,561.65 | 1,539.25 | 29,492 |
| 01 Apr 2024 | 1,503.45 | 1,584.65 | 1,500.00 | 1,564.25 | 1,541.81 | 47,204 |
| 28 Mar 2024 | 1,476.50 | 1,494.55 | 1,466.10 | 1,478.15 | 1,456.95 | 8,832 |
| 27 Mar 2024 | 1,494.35 | 1,494.35 | 1,449.60 | 1,476.75 | 1,455.57 | 12,778 |
| 26 Mar 2024 | 1,416.90 | 1,495.80 | 1,412.35 | 1,481.00 | 1,459.76 | 34,671 |
| 22 Mar 2024 | 1,434.50 | 1,434.50 | 1,415.35 | 1,423.50 | 1,403.08 | 15,546 |
| 21 Mar 2024 | 1,350.00 | 1,442.25 | 1,350.00 | 1,434.45 | 1,413.88 | 33,059 |
| 20 Mar 2024 | 1,347.65 | 1,347.65 | 1,330.70 | 1,338.65 | 1,319.45 | 5,073 |
| 19 Mar 2024 | 1,335.05 | 1,342.05 | 1,320.65 | 1,325.00 | 1,306.00 | 6,876 |
| 18 Mar 2024 | 1,344.70 | 1,351.35 | 1,332.50 | 1,340.25 | 1,321.03 | 5,029 |
| 15 Mar 2024 | 1,369.05 | 1,369.05 | 1,330.00 | 1,341.00 | 1,321.77 | 15,522 |
| 14 Mar 2024 | 1,340.05 | 1,369.25 | 1,335.75 | 1,367.30 | 1,347.69 | 5,377 |
| 13 Mar 2024 | 1,400.00 | 1,400.00 | 1,341.65 | 1,350.15 | 1,330.78 | 5,052 |
| 12 Mar 2024 | 1,403.05 | 1,413.70 | 1,383.25 | 1,399.25 | 1,379.18 | 9,231 |
| 11 Mar 2024 | 1,383.75 | 1,412.00 | 1,378.00 | 1,401.55 | 1,381.45 | 31,110 |
| 07 Mar 2024 | 1,393.00 | 1,402.00 | 1,373.60 | 1,377.45 | 1,357.69 | 8,850 |
| 06 Mar 2024 | 1,363.80 | 1,421.55 | 1,346.00 | 1,390.90 | 1,370.95 | 119,650 |
| 05 Mar 2024 | 1,370.25 | 1,479.40 | 1,355.65 | 1,365.25 | 1,345.67 | 207,672 |
| 04 Mar 2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,337.30 | 1,318.12 | 14,332 |
| 01 Mar 2024 | 1,329.90 | 1,329.90 | 1,293.10 | 1,319.85 | 1,300.92 | 15,313 |
| 29 Feb 2024 | 1,268.95 | 1,310.10 | 1,262.25 | 1,305.80 | 1,287.07 | 8,756 |
| 28 Feb 2024 | 1,298.90 | 1,305.00 | 1,262.35 | 1,272.30 | 1,254.05 | 7,720 |
| 27 Feb 2024 | 1,307.10 | 1,320.65 | 1,275.65 | 1,294.20 | 1,275.64 | 7,623 |
| 26 Feb 2024 | 1,344.40 | 1,344.40 | 1,305.00 | 1,306.35 | 1,287.61 | 3,800 |
| 23 Feb 2024 | 1,350.40 | 1,350.40 | 1,308.00 | 1,318.40 | 1,299.49 | 7,990 |
| 22 Feb 2024 | 1,323.80 | 1,338.00 | 1,315.00 | 1,336.00 | 1,316.84 | 2,829 |
| 21 Feb 2024 | 1,338.30 | 1,352.70 | 1,320.80 | 1,323.65 | 1,304.67 | 5,539 |
| 20 Feb 2024 | 1,355.30 | 1,366.00 | 1,336.30 | 1,338.25 | 1,319.06 | 11,567 |
| 19 Feb 2024 | 1,358.15 | 1,377.35 | 1,349.75 | 1,355.95 | 1,336.50 | 59,358 |
| 16 Feb 2024 | 1,352.85 | 1,378.40 | 1,346.40 | 1,356.90 | 1,337.44 | 70,546 |
| 15 Feb 2024 | 1,402.05 | 1,444.30 | 1,324.00 | 1,341.85 | 1,322.60 | 78,454 |
| 14 Feb 2024 | 1,355.10 | 1,384.00 | 1,347.05 | 1,379.80 | 1,360.01 | 10,981 |
| 13 Feb 2024 | 1,354.85 | 1,371.35 | 1,345.25 | 1,367.40 | 1,347.79 | 12,653 |
| 12 Feb 2024 | 1,379.00 | 1,379.00 | 1,346.35 | 1,352.75 | 1,333.35 | 3,903 |
| 09 Feb 2024 | 1,371.85 | 1,383.95 | 1,358.20 | 1,377.40 | 1,357.64 | 12,719 |
| 08 Feb 2024 | 1,437.95 | 1,437.95 | 1,356.80 | 1,359.95 | 1,340.44 | 59,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.