BSE · MUTHOOTFIN · stock
Muthoot Finance Limited (MUTHOOTFIN) stock price history
Every BSE trading session of Muthoot Finance Limited from May 6, 2011 to Sep 28, 2026: 3,797 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUTHOOTFIN adjusted close, 2011 to 2026
- ₹4,060
- All time high, 2026
- ₹4,114
- 52 week high, ₹2,722 low
- 3,797
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MUTHOOTFIN key facts
- Muthoot Finance Limited (MUTHOOTFIN) closed at ₹2,766 on Sep 28, 2026 on BSE.
- MUTHOOTFIN's all time high close is ₹4,060, set on Jan 29, 2026; its all time low close is ₹54.10 on Aug 1, 2013.
- MUTHOOTFIN's 52 week range is ₹2,722 to ₹4,114.
- MUTHOOTFIN returned -7.5% over the year to Sep 28, 2026 and +102.9% over five years.
- Over ten years MUTHOOTFIN returned +801%, +24.6% a year compounded.
- MUTHOOTFIN's deepest drawdown was -67.5% from Jan 9, 2013 to Aug 1, 2013.
- DataCedar holds 3,797 daily sessions of MUTHOOTFIN history from May 6, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUTHOOTFIN price chart, 2011 to 2026
MUTHOOTFIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -8.6% |
| 6 months | -14.9% |
| Year to date | -26.6% |
| 1 year | -7.5% |
| 3 years | +136.1% |
| 5 years | +102.9% |
| 10 years | +801.0% |
| Since May 6, 2011 | +2,148% |
| Compound annual growth, 15.4 years | +22.4% |
MUTHOOTFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,060 on Jan 29, 2026
- All time low close
- ₹54.10 on Aug 1, 2013
- 52 week high
- ₹4,114 on Jan 29, 2026
- 52 week low
- ₹2,722 on Sep 16, 2026
- Deepest drawdown
- -67.5% from Jan 9, 2013 to Aug 1, 2013, recovered Jan 1, 2015
- Best single session
- +20.0% on Aug 12, 2013
- Worst single session
- -16.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2011
- 22.5×
- Best calendar year
- 2014, +86%
- Worst calendar year
- 2013, -45%
MUTHOOTFIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 6, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3,779 | ₹4,114 | ₹2,722 | ₹2,766 | -26.9% | 9.6M | 184 |
| 2025 | ₹2,111 | ₹3,856 | ₹1,924 | ₹3,782 | +80.7% | 5.5M | 248 |
| 2024 | ₹1,410 | ₹2,116 | ₹1,219 | ₹2,093 | +46.8% | 3.1M | 245 |
| 2023 | ₹1,001 | ₹1,455 | ₹861.57 | ₹1,426 | +41.9% | 4.2M | 245 |
| 2022 | ₹1,395 | ₹1,451 | ₹898.10 | ₹1,005 | -27.7% | 11M | 248 |
| 2021 | ₹1,111 | ₹1,604 | ₹997.16 | ₹1,391 | +25.7% | 14.8M | 248 |
| 2020 | ₹682.10 | ₹1,285 | ₹432.95 | ₹1,107 | +62.9% | 27.2M | 251 |
| 2019 | ₹459.42 | ₹688.26 | ₹413.04 | ₹679.64 | +50.3% | 9.7M | 243 |
| 2018 | ₹405.28 | ₹453.69 | ₹307.55 | ₹452.07 | +11.5% | 17.5M | 246 |
| 2017 | ₹243.81 | ₹449.20 | ₹227.08 | ₹405.28 | +70.8% | 15.3M | 248 |
| 2016 | ₹149.63 | ₹340.79 | ₹141.32 | ₹237.29 | +59.0% | 19.2M | 246 |
| 2015 | ₹154.60 | ₹194.35 | ₹123.11 | ₹149.26 | -3.3% | 10.8M | 246 |
| 2014 | ₹83.18 | ₹172.76 | ₹82.21 | ₹154.40 | +85.9% | 21.8M | 244 |
| 2013 | ₹151.29 | ₹177.22 | ₹53.02 | ₹83.06 | -44.7% | 28.5M | 248 |
| 2012 | ₹110.22 | ₹164.22 | ₹73.78 | ₹150.24 | +33.0% | 23.2M | 245 |
| 2011 | ₹125.64 | ₹138.21 | ₹104.98 | ₹112.97 | n/a | 50.7M | 162 |
MUTHOOTFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,766 | -7.5% |
| August 2026 | ₹2,990 | -4.3% |
| July 2026 | ₹3,124 | +4.2% |
| June 2026 | ₹2,997 | -10.7% |
| May 2026 | ₹3,355 | -2.0% |
| April 2026 | ₹3,424 | +9.3% |
| March 2026 | ₹3,133 | -5.8% |
| February 2026 | ₹3,325 | -12.4% |
| January 2026 | ₹3,796 | +0.4% |
| December 2025 | ₹3,782 | +1.9% |
| November 2025 | ₹3,712 | +18.0% |
| October 2025 | ₹3,145 | +3.1% |
About the MUTHOOTFIN data
Daily bars. 3,797 sessions from May 6, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUTHOOTFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MUNJALSHOW Munjal Showa Limited
- MUNOTHFI Munoth Financial Services Limited
- MURUDCERA Murudeshwar Ceramics Ltd.
- MUTHOOTCAP Muthoot Capital Services Limited
- MUTHOOTMF Muthoot Microfin Limited
- MVELECTRO MV Electrosystems Limited
- MVGJL Manoj Vaibhav Gems 'N' Jewellers Limited
- MWL Mangalam Worldwide Limited
Common questions
MUTHOOTFIN share price history
