The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NSE, MUTHOOTFIN: Muthoot Finance Limited
03 Sep 2025
LAST:
2,784
CHANGE:
84.90
OPEN:
2,710
HIGH:
2,800
ASK:
0
VOLUME:
1.1M
CHG(%):
3.15
PREV:
2,699
LOW:
2,710
BID:
0
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
03 Sep 25
2,710
2,800
2,710
2,784
1.1M
02 Sep 25
2,733
2,768
2,687
2,699
497.4K
01 Sep 25
2,664
2,727
2,656
2,710
1.35M
29 Aug 25
2,650
2,676
2,604
2,638
494.8K
28 Aug 25
2,694
2,694
2,635
2,645
408.6K
26 Aug 25
2,694
2,699
2,659
2,673
383.9K
25 Aug 25
2,695
2,716
2,681
2,694
369K
22 Aug 25
2,684
2,695
2,670
2,681
294K
21 Aug 25
2,698
2,702
2,649
2,676
439K
20 Aug 25
2,754
2,754
2,657
2,684
632.9K
COMPANY PROFILE
Name:
Muthoot Finance Limited
About:
Muthoot Finance Limited, a non-banking financing company, provides gold loans in India. The company offers various loans, including personal, small and corporate business, SME, and vehicle, as well as loans against property; insurance products, such as health, home, vehicle, life, travel, shop, and group; housing and micro finance; and mutual funds. It also provides gold flexi credit; PAN card; money transfer; non-convertible debentures; national pension scheme; digital and cashless payments; bank mapping; and other custom offerings and milligram rewards. In addition, the company generates electric power through three windmills with a combined capacity of 3.75 MW in Tamil Nadu. Muthoot Finance Limited was founded in 1887 and is headquartered in Kochi, India.
Industry:
Credit Services
Address:
Near EMC, Kochi, India, 682028
Website:
https://www.muthootfinance.com
ISIN:
INE414G01012
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
17.35
DivYield:
0.01
Div/Share:
26.00
Price to Book:
3.54
Price to Sales:
8.16
Shares:
401.47M
Market Cap:
1,117.526B
TECHNICAL INDICATORS
MA5:
2,694.98
MA10:
2,688.20
MA20:
2,673.12
MA50:
2,651.06
MA100:
2,460.03
MA200:
2,332.12
STO9:
89.89
STO14:
91.45
RSI14:
65.47
MTM14:
250.40
ROC14:
0.10
ATR:
80.16
Week High:
2,800.00
Week Low:
2,604.20
Month High:
2,807.00
Month Low:
2,510.00
Year High:
2,807.00
Year Low:
1,756.05
Volatility:
19.38
RECENT DIVIDENDS
Date
Amount
25 Apr 2025
$26.00
31 May 2024
$24.00
18 Apr 2023
$22.00
25 Apr 2022
$20.00
22 Apr 2021
$20.00
23 Mar 2020
$15.00
11 Apr 2019
$12.00
15 Feb 2018
$10.00
30 Mar 2017
$6.00
16 Mar 2016
$2.00