HIGH / LOW
Muthoot Finance Ltd.
BSE
May 02, 10:29
2160.15
-7.95 ( -0.37%)
Volume
1126
Prev. Close
2168.10
Open Price
2193.45
Bid Price(Qty.)
2159.40 (12)
Offer Pr.(Qty.)
2162.00 (338)
NSE
May 02, 10:14
2136.10
-33.80 ( -1.56%)
Volume
128774
Prev. Close
2169.90
Open Price
2169.10
Bid Price(Qty.)
2136.10 (3)
Offer Pr.(Qty.)
2136.90 (8)
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No
|
INE414G01012
|
Market Cap. ( ₹ in Cr. )
|
85756.70
|
P/BV
|
3.22
|
Book Value ( ₹ )
|
662.96
|
BSE Code
|
533398
|
52 Week High/Low ( ₹ )
|
2435/1510
|
FV/ML
|
10/1
|
P/E(X)
|
19.83
|
NSE Code
|
MUTHOOTFINEQ
|
Book Closure
|
25/04/2025
|
EPS ( ₹ )
|
107.71
|
Div Yield (%)
|
1.12
|
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 |