MUTHOOT FINANCE LIMITED (muthootfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2646.4 | 2648.2 | 2645.2 | 2645.2 | 3575 |
| 2025-07-08 15:28:00 | 2648.6 | 2648.6 | 2644.3 | 2646.5 | 8250 |
| 2025-07-08 15:27:00 | 2647.9 | 2648.3 | 2647.1 | 2648.2 | 2750 |
| 2025-07-08 15:26:00 | 2648.1 | 2648.7 | 2647.7 | 2648.5 | 3300 |
| 2025-07-08 15:25:00 | 2648.4 | 2649.9 | 2648.1 | 2648.7 | 3025 |
| 2025-07-08 15:24:00 | 2649.8 | 2650.2 | 2647.2 | 2648.8 | 4125 |
| 2025-07-08 15:23:00 | 2649.5 | 2650.0 | 2647.5 | 2649.5 | 9900 |
| 2025-07-08 15:22:00 | 2648.5 | 2649.2 | 2647.6 | 2648.2 | 1925 |
| 2025-07-08 15:21:00 | 2647.4 | 2648.9 | 2647.4 | 2648.7 | 1375 |
| 2025-07-08 15:20:00 | 2650.2 | 2650.2 | 2648.7 | 2648.7 | 2200 |
| 2025-07-08 15:19:00 | 2652.2 | 2652.3 | 2650.3 | 2651.0 | 2750 |
| 2025-07-08 15:18:00 | 2649.0 | 2652.1 | 2649.0 | 2652.1 | 19525 |
| 2025-07-08 15:17:00 | 2648.0 | 2650.0 | 2648.0 | 2650.0 | 1925 |
| 2025-07-08 15:16:00 | 2647.9 | 2647.9 | 2647.0 | 2647.0 | 825 |
| 2025-07-08 15:15:00 | 2647.9 | 2649.4 | 2647.0 | 2649.0 | 5500 |
| 2025-07-08 15:14:00 | 2647.0 | 2650.0 | 2647.0 | 2647.8 | 1650 |
| 2025-07-08 15:13:00 | 2646.0 | 2647.1 | 2645.5 | 2647.1 | 1100 |
| 2025-07-08 15:12:00 | 2648.0 | 2648.0 | 2648.0 | 2648.0 | 275 |
| 2025-07-08 15:11:00 | 2646.7 | 2647.6 | 2646.5 | 2647.5 | 1375 |
| 2025-07-08 15:10:00 | 2647.0 | 2647.0 | 2647.0 | 2647.0 | 275 |
| 2025-07-08 15:09:00 | 2644.6 | 2647.2 | 2643.7 | 2645.8 | 1925 |
| 2025-07-08 15:08:00 | 2645.0 | 2645.3 | 2643.1 | 2643.1 | 4400 |
| 2025-07-08 15:07:00 | 2644.8 | 2644.8 | 2644.8 | 2644.8 | 0 |
| 2025-07-08 15:06:00 | 2644.8 | 2644.8 | 2644.8 | 2644.8 | 0 |
| 2025-07-08 15:05:00 | 2644.0 | 2644.8 | 2644.0 | 2644.8 | 550 |
| 2025-07-08 15:04:00 | 2643.6 | 2644.1 | 2643.1 | 2643.1 | 1100 |
| 2025-07-08 15:03:00 | 2643.9 | 2643.9 | 2643.9 | 2643.9 | 0 |
| 2025-07-08 15:02:00 | 2643.9 | 2643.9 | 2643.9 | 2643.9 | 275 |
| 2025-07-08 15:01:00 | 2644.0 | 2645.8 | 2642.7 | 2643.9 | 2200 |
| 2025-07-08 15:00:00 | 2643.8 | 2643.8 | 2643.8 | 2643.8 | 0 |
| 2025-07-08 14:59:00 | 2643.8 | 2643.8 | 2643.8 | 2643.8 | 275 |
| 2025-07-08 14:58:00 | 2641.3 | 2642.7 | 2640.5 | 2642.7 | 1375 |
| 2025-07-08 14:57:00 | 2642.0 | 2642.0 | 2639.1 | 2640.6 | 1650 |
| 2025-07-08 14:56:00 | 2644.0 | 2644.0 | 2640.1 | 2641.3 | 2475 |
| 2025-07-08 14:55:00 | 2642.8 | 2642.9 | 2642.8 | 2642.9 | 550 |
| 2025-07-08 14:54:00 | 2640.9 | 2642.5 | 2640.9 | 2640.9 | 1100 |
| 2025-07-08 14:53:00 | 2641.0 | 2642.5 | 2640.0 | 2640.0 | 1650 |
| 2025-07-08 14:52:00 | 2638.3 | 2641.0 | 2638.3 | 2640.0 | 1925 |
| 2025-07-08 14:51:00 | 2638.3 | 2638.3 | 2638.3 | 2638.3 | 550 |
| 2025-07-08 14:50:00 | 2638.0 | 2638.0 | 2638.0 | 2638.0 | 275 |
| 2025-07-08 14:49:00 | 2638.8 | 2638.8 | 2638.8 | 2638.8 | 0 |
| 2025-07-08 14:48:00 | 2638.6 | 2638.8 | 2638.6 | 2638.8 | 550 |
| 2025-07-08 14:47:00 | 2635.6 | 2637.2 | 2635.6 | 2637.2 | 9350 |
| 2025-07-08 14:46:00 | 2630.0 | 2632.0 | 2630.0 | 2632.0 | 550 |
| 2025-07-08 14:45:00 | 2631.6 | 2631.6 | 2631.6 | 2631.6 | 1925 |
| 2025-07-08 14:44:00 | 2630.9 | 2630.9 | 2630.9 | 2630.9 | 275 |
| 2025-07-08 14:43:00 | 2630.9 | 2630.9 | 2630.9 | 2630.9 | 550 |
| 2025-07-08 14:42:00 | 2632.6 | 2632.6 | 2632.6 | 2632.6 | 1375 |
| 2025-07-08 14:41:00 | 2633.2 | 2633.2 | 2632.9 | 2632.9 | 1100 |
| 2025-07-08 14:40:00 | 2634.1 | 2634.1 | 2634.1 | 2634.1 | 0 |
| 2025-07-08 14:39:00 | 2634.1 | 2634.1 | 2634.1 | 2634.1 | 0 |
| 2025-07-08 14:38:00 | 2634.1 | 2634.1 | 2634.1 | 2634.1 | 0 |
| 2025-07-08 14:37:00 | 2634.1 | 2634.1 | 2634.1 | 2634.1 | 0 |
| 2025-07-08 14:36:00 | 2634.1 | 2634.1 | 2634.1 | 2634.1 | 275 |
| 2025-07-08 14:35:00 | 2633.4 | 2633.4 | 2632.6 | 2632.6 | 550 |
| 2025-07-08 14:34:00 | 2632.6 | 2633.4 | 2632.6 | 2633.4 | 550 |
| 2025-07-08 14:33:00 | 2634.3 | 2634.3 | 2634.3 | 2634.3 | 0 |
| 2025-07-08 14:32:00 | 2634.3 | 2634.3 | 2634.3 | 2634.3 | 275 |
| 2025-07-08 14:31:00 | 2633.7 | 2634.3 | 2633.7 | 2634.3 | 550 |
| 2025-07-08 14:30:00 | 2633.2 | 2633.2 | 2632.1 | 2632.1 | 2475 |
| 2025-07-08 14:29:00 | 2634.0 | 2634.0 | 2634.0 | 2634.0 | 0 |
| 2025-07-08 14:28:00 | 2634.0 | 2634.0 | 2634.0 | 2634.0 | 0 |
| 2025-07-08 14:27:00 | 2634.0 | 2634.0 | 2634.0 | 2634.0 | 1375 |
| 2025-07-08 14:26:00 | 2631.5 | 2631.6 | 2631.5 | 2631.6 | 550 |
| 2025-07-08 14:25:00 | 2631.9 | 2631.9 | 2631.9 | 2631.9 | 0 |
| 2025-07-08 14:24:00 | 2631.9 | 2631.9 | 2631.9 | 2631.9 | 825 |
| 2025-07-08 14:23:00 | 2631.9 | 2631.9 | 2631.9 | 2631.9 | 275 |
| 2025-07-08 14:22:00 | 2633.0 | 2633.0 | 2633.0 | 2633.0 | 275 |
| 2025-07-08 14:21:00 | 2634.1 | 2634.1 | 2634.1 | 2634.1 | 825 |
| 2025-07-08 14:20:00 | 2635.3 | 2635.3 | 2635.3 | 2635.3 | 275 |
| 2025-07-08 14:19:00 | 2636.9 | 2636.9 | 2636.9 | 2636.9 | 0 |
| 2025-07-08 14:18:00 | 2636.9 | 2636.9 | 2636.9 | 2636.9 | 0 |
| 2025-07-08 14:17:00 | 2636.9 | 2636.9 | 2636.9 | 2636.9 | 275 |
| 2025-07-08 14:16:00 | 2635.0 | 2635.0 | 2633.7 | 2634.5 | 2750 |
| 2025-07-08 14:15:00 | 2636.2 | 2636.2 | 2636.2 | 2636.2 | 0 |
| 2025-07-08 14:14:00 | 2635.5 | 2636.2 | 2635.5 | 2636.2 | 1100 |
| 2025-07-08 14:13:00 | 2635.7 | 2635.7 | 2635.7 | 2635.7 | 825 |
| 2025-07-08 14:12:00 | 2636.0 | 2636.0 | 2636.0 | 2636.0 | 0 |
| 2025-07-08 14:11:00 | 2636.0 | 2636.0 | 2636.0 | 2636.0 | 550 |
| 2025-07-08 14:10:00 | 2637.0 | 2637.0 | 2637.0 | 2637.0 | 0 |
| 2025-07-08 14:09:00 | 2638.3 | 2638.3 | 2637.0 | 2637.0 | 550 |
| 2025-07-08 14:08:00 | 2639.0 | 2639.0 | 2639.0 | 2639.0 | 0 |
| 2025-07-08 14:07:00 | 2639.0 | 2639.0 | 2639.0 | 2639.0 | 275 |
| 2025-07-08 14:06:00 | 2638.2 | 2638.2 | 2638.2 | 2638.2 | 0 |
| 2025-07-08 14:05:00 | 2638.2 | 2638.2 | 2638.2 | 2638.2 | 0 |
| 2025-07-08 14:04:00 | 2638.0 | 2638.2 | 2638.0 | 2638.2 | 1650 |
| 2025-07-08 14:03:00 | 2637.5 | 2637.5 | 2637.5 | 2637.5 | 0 |
| 2025-07-08 14:02:00 | 2637.5 | 2637.5 | 2637.5 | 2637.5 | 0 |
| 2025-07-08 14:01:00 | 2636.2 | 2637.5 | 2636.2 | 2637.5 | 1375 |
| 2025-07-08 14:00:00 | 2638.9 | 2638.9 | 2638.9 | 2638.9 | 0 |
| 2025-07-08 13:59:00 | 2638.9 | 2638.9 | 2638.9 | 2638.9 | 825 |
| 2025-07-08 13:58:00 | 2640.8 | 2640.8 | 2640.8 | 2640.8 | 0 |
| 2025-07-08 13:57:00 | 2640.8 | 2640.8 | 2640.8 | 2640.8 | 0 |
| 2025-07-08 13:56:00 | 2641.2 | 2641.2 | 2640.8 | 2640.8 | 1650 |
| 2025-07-08 13:55:00 | 2640.5 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 2025-07-08 13:54:00 | 2640.0 | 2640.8 | 2640.0 | 2640.5 | 825 |
| 2025-07-08 13:53:00 | 2640.0 | 2640.0 | 2640.0 | 2640.0 | 275 |
| 2025-07-08 13:52:00 | 2640.8 | 2640.8 | 2640.8 | 2640.8 | 0 |
| 2025-07-08 13:51:00 | 2640.8 | 2640.8 | 2640.8 | 2640.8 | 0 |
| 2025-07-08 13:50:00 | 2640.8 | 2640.8 | 2640.8 | 2640.8 | 275 |