MUTHOOT FINANCE LIMITED (muthootfin)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2653.6 | 2673.8 | 2628.1 | 2638.1 | 341550 |
| 2025-07-07 05:30:00 | 2664.9 | 2690.4 | 2645.1 | 2658.4 | 694100 |
| 2025-07-04 05:30:00 | 2620.6 | 2675.1 | 2620.6 | 2670.5 | 446325 |
| 2025-07-03 05:30:00 | 2624.7 | 2663.8 | 2617.9 | 2634.9 | 519200 |
| 2025-07-02 05:30:00 | 2649.8 | 2673.2 | 2611.8 | 2621.1 | 544500 |
| 2025-07-01 05:30:00 | 2640.0 | 2657.8 | 2602.0 | 2649.7 | 589600 |
| 2025-06-30 05:30:00 | 2564.9 | 2665.1 | 2564.8 | 2638.1 | 1046375 |
| 2025-06-27 05:30:00 | 2580.2 | 2581.9 | 2514.7 | 2565.1 | 1632675 |
| 2025-06-26 05:30:00 | 2558.6 | 2596.7 | 2546.8 | 2582.1 | 849200 |
| 2025-06-25 05:30:00 | 2558.5 | 2569.1 | 2529.3 | 2565.2 | 1443475 |
| 2025-06-24 05:30:00 | 2610.0 | 2635.0 | 2535.2 | 2554.6 | 2299550 |
| 2025-06-23 05:30:00 | 2590.6 | 2621.3 | 2582.0 | 2596.8 | 2126850 |
| 2025-06-20 05:30:00 | 2620.5 | 2642.4 | 2588.0 | 2611.9 | 1237500 |
| 2025-06-19 05:30:00 | 2637.1 | 2670.0 | 2625.0 | 2634.0 | 1349425 |
| 2025-06-18 05:30:00 | 2630.0 | 2657.3 | 2630.0 | 2639.1 | 591525 |
| 2025-06-17 05:30:00 | 2617.0 | 2649.9 | 2596.0 | 2642.6 | 1338425 |
| 2025-06-16 05:30:00 | 2610.0 | 2643.5 | 2600.1 | 2631.2 | 1399475 |
| 2025-06-13 05:30:00 | 2523.6 | 2614.0 | 2520.0 | 2606.3 | 1482250 |
| 2025-06-12 05:30:00 | 2538.3 | 2603.4 | 2532.2 | 2552.6 | 1624700 |
| 2025-06-11 05:30:00 | 2550.3 | 2570.8 | 2531.0 | 2550.2 | 770000 |
| 2025-06-10 05:30:00 | 2542.8 | 2575.8 | 2539.2 | 2556.3 | 1242175 |
| 2025-06-09 05:30:00 | 2472.2 | 2552.9 | 2466.6 | 2546.2 | 2710950 |
| 2025-06-06 05:30:00 | 2315.6 | 2480.0 | 2293.7 | 2454.6 | 5075950 |
| 2025-06-05 05:30:00 | 2278.9 | 2317.4 | 2277.0 | 2303.7 | 739750 |
| 2025-06-04 05:30:00 | 2242.7 | 2297.0 | 2233.2 | 2279.3 | 1201475 |
| 2025-06-03 05:30:00 | 2255.9 | 2263.0 | 2224.3 | 2241.9 | 686400 |
| 2025-06-02 05:30:00 | 2219.4 | 2237.7 | 2195.3 | 2229.3 | 1202850 |
| 2025-05-30 05:30:00 | 2090.0 | 2254.5 | 2079.9 | 2221.1 | 6818075 |
| 2025-05-29 05:30:00 | 2097.4 | 2097.4 | 2060.9 | 2067.3 | 1011725 |
| 2025-05-28 05:30:00 | 2059.5 | 2111.5 | 2059.5 | 2096.3 | 1515525 |
| 2025-05-27 05:30:00 | 2099.0 | 2110.0 | 2060.4 | 2066.6 | 1879350 |
| 2025-05-26 05:30:00 | 2093.7 | 2117.3 | 2093.2 | 2097.3 | 2032525 |
| 2025-05-23 05:30:00 | 2099.8 | 2115.5 | 2083.8 | 2094.3 | 623425 |
| 2025-05-22 05:30:00 | 2096.8 | 2118.0 | 2063.9 | 2103.6 | 2126575 |
| 2025-05-21 05:30:00 | 2037.1 | 2098.9 | 2030.0 | 2095.2 | 2109800 |
| 2025-05-20 05:30:00 | 2109.0 | 2109.0 | 2033.0 | 2036.9 | 1452275 |
| 2025-05-19 05:30:00 | 2100.0 | 2109.4 | 2086.0 | 2088.2 | 902550 |
| 2025-05-16 05:30:00 | 2125.0 | 2127.5 | 2087.5 | 2108.4 | 1750100 |
| 2025-05-15 05:30:00 | 2265.1 | 2273.0 | 2086.5 | 2112.2 | 6375325 |
| 2025-05-14 05:30:00 | 2214.1 | 2276.0 | 2214.1 | 2265.8 | 1313125 |
| 2025-05-13 05:30:00 | 2210.0 | 2275.7 | 2202.9 | 2224.2 | 983675 |
| 2025-05-12 05:30:00 | 2241.5 | 2303.2 | 2238.5 | 2263.0 | 1510575 |
| 2025-05-09 05:30:00 | 2196.9 | 2242.6 | 2172.7 | 2231.9 | 616825 |
| 2025-05-08 05:30:00 | 2304.3 | 2320.4 | 2210.6 | 2229.2 | 1166275 |
| 2025-05-07 05:30:00 | 2236.0 | 2345.5 | 2236.0 | 2311.4 | 1556225 |
| 2025-05-06 05:30:00 | 2219.2 | 2262.0 | 2217.6 | 2250.7 | 979275 |
| 2025-05-05 05:30:00 | 2178.8 | 2229.9 | 2178.0 | 2214.8 | 522225 |
| 2025-05-02 05:30:00 | 2149.0 | 2182.1 | 2135.0 | 2179.7 | 805475 |
| 2025-04-30 05:30:00 | 2153.4 | 2195.5 | 2151.8 | 2175.4 | 614350 |
| 2025-04-29 05:30:00 | 2140.8 | 2168.9 | 2129.3 | 2158.4 | 711700 |
| 2025-04-28 05:30:00 | 2074.9 | 2145.2 | 2059.6 | 2140.0 | 1315600 |
| 2025-04-25 05:30:00 | 2153.0 | 2168.2 | 2083.6 | 2097.4 | 1233650 |
| 2025-04-24 05:30:00 | 2185.4 | 2210.4 | 2148.0 | 2155.4 | 721600 |
| 2025-04-23 05:30:00 | 2280.0 | 2280.0 | 2177.7 | 2189.0 | 1858175 |
| 2025-04-22 05:30:00 | 2232.6 | 2304.7 | 2222.5 | 2274.5 | 2730200 |
| 2025-04-21 05:30:00 | 2146.7 | 2210.7 | 2135.0 | 2204.3 | 2834975 |
| 2025-04-17 05:30:00 | 2080.8 | 2135.8 | 2080.8 | 2115.8 | 1772650 |
| 2025-04-16 05:30:00 | 2058.4 | 2092.7 | 2050.3 | 2083.7 | 1406350 |
| 2025-04-15 05:30:00 | 2040.6 | 2066.5 | 2008.6 | 2057.2 | 2311375 |
| 2025-04-11 05:30:00 | 2095.0 | 2095.0 | 1966.45 | 2020.2 | 4675275 |
| 2025-04-09 05:30:00 | 2291.0 | 2304.8 | 2034.95 | 2143.5 | 8812650 |
| 2025-04-08 05:30:00 | 2309.25 | 2316.0 | 2250.95 | 2303.4 | 1532850 |
| 2025-04-07 05:30:00 | 2244.95 | 2313.7 | 2172.0 | 2263.95 | 1778700 |
| 2025-04-04 05:30:00 | 2368.95 | 2381.8 | 2335.5 | 2349.6 | 809050 |
| 2025-04-03 05:30:00 | 2338.1 | 2404.9 | 2338.1 | 2377.0 | 1142625 |
| 2025-04-02 05:30:00 | 2355.9 | 2369.5 | 2321.0 | 2355.95 | 742225 |
| 2025-04-01 05:30:00 | 2390.0 | 2401.55 | 2340.0 | 2347.15 | 744700 |
| 2025-03-28 05:30:00 | 2364.7 | 2415.0 | 2349.95 | 2395.95 | 1212475 |
| 2025-03-27 05:30:00 | 2326.0 | 2360.6 | 2306.05 | 2348.1 | 1189375 |
| 2025-03-26 05:30:00 | 2360.0 | 2370.65 | 2302.35 | 2314.1 | 1172050 |
| 2025-03-25 05:30:00 | 2363.5 | 2374.9 | 2314.7 | 2346.5 | 1166825 |
| 2025-03-24 05:30:00 | 2388.55 | 2388.55 | 2353.55 | 2357.2 | 1190475 |
| 2025-03-21 05:30:00 | 2451.95 | 2451.95 | 2346.7 | 2363.95 | 1222925 |
| 2025-03-20 05:30:00 | 2430.0 | 2437.9 | 2379.05 | 2384.4 | 1225125 |
| 2025-03-19 05:30:00 | 2346.15 | 2423.1 | 2316.0 | 2417.15 | 1728100 |
| 2025-03-18 05:30:00 | 2299.0 | 2339.6 | 2295.3 | 2327.75 | 1067550 |
| 2025-03-17 05:30:00 | 2240.1 | 2307.25 | 2230.0 | 2292.85 | 1890625 |
| 2025-03-13 05:30:00 | 2184.2 | 2215.05 | 2155.0 | 2192.65 | 986700 |
| 2025-03-12 05:30:00 | 2179.3 | 2215.05 | 2179.3 | 2209.85 | 1015850 |
| 2025-03-11 05:30:00 | 2168.8 | 2196.75 | 2150.1 | 2184.5 | 916575 |
| 2025-03-10 05:30:00 | 2193.35 | 2231.25 | 2171.0 | 2183.85 | 1002100 |
| 2025-03-07 05:30:00 | 2159.45 | 2187.7 | 2149.55 | 2182.45 | 758450 |
| 2025-03-06 05:30:00 | 2156.6 | 2192.3 | 2137.3 | 2182.2 | 790625 |
| 2025-03-05 05:30:00 | 2165.2 | 2168.65 | 2113.5 | 2136.3 | 831325 |
| 2025-03-04 05:30:00 | 2135.4 | 2164.05 | 2127.05 | 2157.8 | 636350 |
| 2025-03-03 05:30:00 | 2150.6 | 2171.6 | 2119.1 | 2155.15 | 663575 |
| 2025-02-28 05:30:00 | 2213.15 | 2213.15 | 2125.6 | 2138.2 | 1140700 |
| 2025-02-27 05:30:00 | 2240.0 | 2268.0 | 2207.9 | 2221.4 | 1805650 |
| 2025-02-25 05:30:00 | 2196.9 | 2231.35 | 2162.95 | 2188.7 | 1493525 |
| 2025-02-24 05:30:00 | 2188.65 | 2210.2 | 2151.5 | 2189.65 | 1155275 |
| 2025-02-21 05:30:00 | 2293.85 | 2293.85 | 2185.55 | 2213.65 | 1597475 |
| 2025-02-20 05:30:00 | 2271.85 | 2305.0 | 2256.05 | 2283.75 | 947925 |
| 2025-02-19 05:30:00 | 2240.0 | 2272.7 | 2227.0 | 2268.45 | 504625 |
| 2025-02-18 05:30:00 | 2237.2 | 2256.1 | 2215.45 | 2245.45 | 421025 |
| 2025-02-17 05:30:00 | 2249.65 | 2267.95 | 2203.1 | 2249.7 | 870375 |
| 2025-02-14 05:30:00 | 2326.2 | 2334.95 | 2215.35 | 2254.75 | 2009425 |
| 2025-02-13 05:30:00 | 2242.85 | 2342.95 | 2231.1 | 2326.15 | 4406325 |
| 2025-02-12 05:30:00 | 2196.2 | 2220.8 | 2135.0 | 2185.6 | 964425 |
| 2025-02-11 05:30:00 | 2233.75 | 2241.8 | 2165.0 | 2192.75 | 1115675 |
| 2025-02-10 05:30:00 | 2257.0 | 2264.3 | 2198.85 | 2211.2 | 513700 |