HIGH / LOW
Muthoot Finance Ltd.
BSE
Apr 30
2168.10
+17.15 (+ 0.80%)
Volume
5985
Prev. Close
2150.95
Open Price
2155.00
Bid Price(Qty.)
0.00 (0)
Offer Pr.(Qty.)
0.00 (0)
NSE
Apr 30
2169.90
+17.60 (+ 0.82%)
Volume
455012
Prev. Close
2152.30
Open Price
2155.00
Bid Price(Qty.)
0.00 (0)
Offer Pr.(Qty.)
0.00 (0)
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No
|
INE414G01012
|
Market Cap. ( ₹ in Cr. )
|
87113.65
|
P/BV
|
3.27
|
Book Value ( ₹ )
|
662.96
|
BSE Code
|
533398
|
52 Week High/Low ( ₹ )
|
2435/1510
|
FV/ML
|
10/1
|
P/E(X)
|
20.15
|
NSE Code
|
MUTHOOTFINEQ
|
Book Closure
|
25/04/2025
|
EPS ( ₹ )
|
107.71
|
Div Yield (%)
|
1.11
|
52 Week High/Low
Exchange
|
High
|
High Date
|
Low
|
Low Date
|
BSE
|
2,444.65
|
20/03/2025
|
1,510.00
|
09/05/2024
|
NSE
|
2,435.40
|
20/03/2025
|
1,509.70
|
09/05/2024
|
Weekly High/Low Details - BSE
Weekly Ending | High | High Date | Low | Low Date |
30/04/2025 | 2,189.00 | 30/04/2025 | 2,056.50 | 28/04/2025 |
25/04/2025 | 2,305.00 | 22/04/2025 | 2,076.90 | 25/04/2025 |
17/04/2025 | 2,135.10 | 17/04/2025 | 2,003.05 | 15/04/2025 |
11/04/2025 | 2,389.95 | 08/04/2025 | 1,964.35 | 11/04/2025 |
04/04/2025 | 2,419.95 | 01/04/2025 | 2,300.05 | 03/04/2025 |
28/03/2025 | 2,400.00 | 28/03/2025 | 2,298.70 | 27/03/2025 |
21/03/2025 | 2,444.65 | 20/03/2025 | 2,232.30 | 17/03/2025 |
13/03/2025 | 2,227.40 | 10/03/2025 | 2,155.00 | 11/03/2025 |
07/03/2025 | 2,185.45 | 06/03/2025 | 2,108.55 | 05/03/2025 |
28/02/2025 | 2,255.45 | 27/02/2025 | 2,119.75 | 28/02/2025 |
21/02/2025 | 2,304.00 | 20/02/2025 | 2,183.00 | 21/02/2025 |
14/02/2025 | 2,335.00 | 13/02/2025 | 2,130.00 | 12/02/2025 |
07/02/2025 | 2,308.75 | 05/02/2025 | 2,131.40 | 03/02/2025 |
01/02/2025 | 2,274.15 | 01/02/2025 | 2,099.05 | 28/01/2025 |
24/01/2025 | 2,224.10 | 23/01/2025 | 2,130.55 | 21/01/2025 |
17/01/2025 | 2,215.80 | 16/01/2025 | 2,089.00 | 13/01/2025 |
10/01/2025 | 2,245.05 | 06/01/2025 | 2,097.50 | 10/01/2025 |
03/01/2025 | 2,270.70 | 03/01/2025 | 2,056.75 | 30/12/2024 |
31/12/2024 | 2,160.20 | 31/12/2024 | 2,056.75 | 30/12/2024 |
27/12/2024 | 2,115.40 | 23/12/2024 | 2,020.00 | 26/12/2024 |
20/12/2024 | 2,156.60 | 20/12/2024 | 2,070.05 | 20/12/2024 |
13/12/2024 | 2,133.25 | 12/12/2024 | 1,939.95 | 09/12/2024 |
06/12/2024 | 1,968.85 | 05/12/2024 | 1,900.55 | 02/12/2024 |
29/11/2024 | 1,974.05 | 26/11/2024 | 1,896.30 | 28/11/2024 |
22/11/2024 | 1,934.90 | 22/11/2024 | 1,825.70 | 18/11/2024 |
14/11/2024 | 1,838.50 | 12/11/2024 | 1,751.50 | 14/11/2024 |
08/11/2024 | 1,953.30 | 06/11/2024 | 1,790.05 | 07/11/2024 |
01/11/2024 | 2,000.95 | 30/10/2024 | 1,902.65 | 29/10/2024 |
25/10/2024 | 1,977.85 | 21/10/2024 | 1,882.10 | 23/10/2024 |
18/10/2024 | 1,995.90 | 17/10/2024 | 1,925.00 | 18/10/2024 |
11/10/2024 | 1,966.95 | 11/10/2024 | 1,868.35 | 08/10/2024 |
04/10/2024 | 2,069.70 | 30/09/2024 | 1,912.20 | 04/10/2024 |
27/09/2024 | 2,068.95 | 27/09/2024 | 1,985.00 | 25/09/2024 |
20/09/2024 | 2,059.30 | 19/09/2024 | 1,929.20 | 20/09/2024 |
13/09/2024 | 2,077.45 | 13/09/2024 | 1,942.85 | 11/09/2024 |
06/09/2024 | 2,012.95 | 06/09/2024 | 1,943.00 | 03/09/2024 |
30/08/2024 | 2,001.95 | 27/08/2024 | 1,902.85 | 26/08/2024 |
23/08/2024 | 1,948.00 | 21/08/2024 | 1,830.55 | 19/08/2024 |
16/08/2024 | 1,904.00 | 13/08/2024 | 1,785.55 | 14/08/2024 |
09/08/2024 | 1,883.00 | 09/08/2024 | 1,686.00 | 06/08/2024 |
02/08/2024 | 1,894.00 | 02/08/2024 | 1,755.70 | 29/07/2024 |
26/07/2024 | 1,837.30 | 22/07/2024 | 1,665.00 | 23/07/2024 |
19/07/2024 | 1,885.00 | 18/07/2024 | 1,812.45 | 19/07/2024 |
12/07/2024 | 1,863.90 | 12/07/2024 | 1,770.55 | 08/07/2024 |
05/07/2024 | 1,820.00 | 04/07/2024 | 1,757.45 | 02/07/2024 |
28/06/2024 | 1,856.65 | 28/06/2024 | 1,703.15 | 24/06/2024 |
21/06/2024 | 1,779.80 | 18/06/2024 | 1,712.00 | 21/06/2024 |
14/06/2024 | 1,805.00 | 13/06/2024 | 1,729.65 | 11/06/2024 |
07/06/2024 | 1,810.20 | 06/06/2024 | 1,580.00 | 04/06/2024 |
31/05/2024 | 1,761.95 | 28/05/2024 | 1,666.85 | 30/05/2024 |
24/05/2024 | 1,722.60 | 23/05/2024 | 1,674.80 | 21/05/2024 |
18/05/2024 | 1,710.75 | 16/05/2024 | 1,640.15 | 13/05/2024 |
10/05/2024 | 1,718.20 | 06/05/2024 | 1,510.00 | 09/05/2024 |
03/05/2024 | 1,753.00 | 30/04/2024 | 1,682.55 | 03/05/2024 |