MUTHOOT FINANCE LIMITED (muthootfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2103.2 | 2107.1 | 2101.7 | 2107.1 | 7975 |
| 2025-04-25 15:28:00 | 2102.1 | 2104.9 | 2102.1 | 2104.8 | 9075 |
| 2025-04-25 15:27:00 | 2091.3 | 2104.4 | 2091.3 | 2104.4 | 19250 |
| 2025-04-25 15:26:00 | 2095.7 | 2095.7 | 2092.4 | 2092.4 | 6600 |
| 2025-04-25 15:25:00 | 2093.7 | 2095.3 | 2092.5 | 2095.3 | 10450 |
| 2025-04-25 15:24:00 | 2094.9 | 2094.9 | 2091.3 | 2093.6 | 5500 |
| 2025-04-25 15:23:00 | 2096.3 | 2096.3 | 2092.8 | 2094.2 | 4400 |
| 2025-04-25 15:22:00 | 2089.3 | 2097.7 | 2089.3 | 2096.3 | 30525 |
| 2025-04-25 15:21:00 | 2090.1 | 2090.5 | 2086.5 | 2089.0 | 18150 |
| 2025-04-25 15:20:00 | 2089.0 | 2091.0 | 2089.0 | 2091.0 | 4125 |
| 2025-04-25 15:19:00 | 2090.2 | 2091.2 | 2088.8 | 2090.3 | 8800 |
| 2025-04-25 15:18:00 | 2094.3 | 2095.1 | 2089.1 | 2091.8 | 16775 |
| 2025-04-25 15:17:00 | 2089.6 | 2097.8 | 2088.9 | 2094.3 | 24750 |
| 2025-04-25 15:16:00 | 2093.0 | 2093.0 | 2088.1 | 2089.6 | 14025 |
| 2025-04-25 15:15:00 | 2096.0 | 2096.0 | 2090.7 | 2092.5 | 22550 |
| 2025-04-25 15:14:00 | 2092.0 | 2097.0 | 2092.0 | 2097.0 | 6050 |
| 2025-04-25 15:13:00 | 2097.0 | 2099.1 | 2092.0 | 2092.1 | 54725 |
| 2025-04-25 15:12:00 | 2108.1 | 2108.1 | 2100.0 | 2100.0 | 17600 |
| 2025-04-25 15:11:00 | 2100.8 | 2109.6 | 2100.8 | 2108.1 | 19525 |
| 2025-04-25 15:10:00 | 2105.4 | 2105.4 | 2099.3 | 2101.8 | 24475 |
| 2025-04-25 15:09:00 | 2107.9 | 2108.0 | 2105.0 | 2105.9 | 18975 |
| 2025-04-25 15:08:00 | 2107.8 | 2107.9 | 2107.0 | 2107.4 | 2750 |
| 2025-04-25 15:07:00 | 2108.6 | 2110.4 | 2108.0 | 2108.5 | 4400 |
| 2025-04-25 15:06:00 | 2109.3 | 2110.0 | 2109.3 | 2109.9 | 1375 |
| 2025-04-25 15:05:00 | 2110.1 | 2110.1 | 2106.7 | 2109.3 | 11275 |
| 2025-04-25 15:04:00 | 2110.6 | 2112.0 | 2110.0 | 2110.0 | 6875 |
| 2025-04-25 15:03:00 | 2109.4 | 2110.6 | 2109.4 | 2110.6 | 2200 |
| 2025-04-25 15:02:00 | 2109.3 | 2109.4 | 2109.3 | 2109.4 | 550 |
| 2025-04-25 15:01:00 | 2111.2 | 2111.2 | 2109.6 | 2109.6 | 1375 |
| 2025-04-25 15:00:00 | 2111.0 | 2112.2 | 2111.0 | 2112.2 | 1100 |
| 2025-04-25 14:59:00 | 2111.4 | 2112.8 | 2110.4 | 2111.1 | 1100 |
| 2025-04-25 14:58:00 | 2111.4 | 2111.4 | 2111.4 | 2111.4 | 275 |
| 2025-04-25 14:57:00 | 2111.9 | 2112.0 | 2110.9 | 2111.4 | 1925 |
| 2025-04-25 14:56:00 | 2113.8 | 2114.5 | 2112.7 | 2112.7 | 1100 |
| 2025-04-25 14:55:00 | 2112.1 | 2113.8 | 2111.8 | 2113.8 | 1375 |
| 2025-04-25 14:54:00 | 2112.1 | 2112.1 | 2112.1 | 2112.1 | 275 |
| 2025-04-25 14:53:00 | 2111.0 | 2114.1 | 2111.0 | 2113.4 | 4675 |
| 2025-04-25 14:52:00 | 2113.1 | 2113.1 | 2110.4 | 2110.4 | 825 |
| 2025-04-25 14:51:00 | 2112.7 | 2113.1 | 2112.7 | 2113.1 | 1375 |
| 2025-04-25 14:50:00 | 2109.4 | 2112.7 | 2109.4 | 2112.7 | 2475 |
| 2025-04-25 14:49:00 | 2110.0 | 2110.0 | 2109.4 | 2109.4 | 1650 |
| 2025-04-25 14:48:00 | 2109.0 | 2110.2 | 2108.9 | 2110.0 | 1100 |
| 2025-04-25 14:47:00 | 2110.0 | 2110.4 | 2110.0 | 2110.4 | 275 |
| 2025-04-25 14:46:00 | 2111.6 | 2111.6 | 2110.0 | 2110.0 | 2475 |
| 2025-04-25 14:45:00 | 2112.6 | 2113.8 | 2111.6 | 2111.6 | 825 |
| 2025-04-25 14:44:00 | 2112.6 | 2112.6 | 2112.6 | 2112.6 | 825 |
| 2025-04-25 14:43:00 | 2112.0 | 2112.0 | 2111.8 | 2111.8 | 275 |
| 2025-04-25 14:42:00 | 2112.4 | 2112.8 | 2112.0 | 2112.0 | 1650 |
| 2025-04-25 14:41:00 | 2111.4 | 2112.0 | 2111.4 | 2112.0 | 275 |
| 2025-04-25 14:40:00 | 2112.5 | 2112.5 | 2111.3 | 2111.4 | 1100 |
| 2025-04-25 14:39:00 | 2111.5 | 2111.5 | 2111.5 | 2111.5 | 0 |
| 2025-04-25 14:38:00 | 2110.8 | 2112.5 | 2110.8 | 2111.5 | 2200 |
| 2025-04-25 14:37:00 | 2110.8 | 2111.8 | 2110.8 | 2110.8 | 1375 |
| 2025-04-25 14:36:00 | 2113.1 | 2113.1 | 2110.8 | 2110.8 | 825 |
| 2025-04-25 14:35:00 | 2113.9 | 2115.2 | 2113.5 | 2113.5 | 1925 |
| 2025-04-25 14:34:00 | 2113.5 | 2113.9 | 2113.5 | 2113.9 | 275 |
| 2025-04-25 14:33:00 | 2116.0 | 2116.0 | 2113.5 | 2113.5 | 3025 |
| 2025-04-25 14:32:00 | 2116.5 | 2116.5 | 2116.0 | 2116.0 | 275 |
| 2025-04-25 14:31:00 | 2116.6 | 2117.0 | 2116.5 | 2116.5 | 1100 |
| 2025-04-25 14:30:00 | 2120.8 | 2120.8 | 2116.6 | 2116.6 | 1650 |
| 2025-04-25 14:29:00 | 2119.2 | 2120.8 | 2118.8 | 2120.8 | 1925 |
| 2025-04-25 14:28:00 | 2118.5 | 2119.2 | 2118.5 | 2119.2 | 550 |
| 2025-04-25 14:27:00 | 2119.0 | 2119.0 | 2119.0 | 2119.0 | 0 |
| 2025-04-25 14:26:00 | 2120.0 | 2120.0 | 2117.3 | 2119.0 | 2200 |
| 2025-04-25 14:25:00 | 2120.5 | 2120.5 | 2118.8 | 2120.0 | 550 |
| 2025-04-25 14:24:00 | 2120.2 | 2120.5 | 2119.4 | 2120.5 | 1100 |
| 2025-04-25 14:23:00 | 2119.4 | 2122.0 | 2119.4 | 2120.2 | 3575 |
| 2025-04-25 14:22:00 | 2119.4 | 2119.4 | 2119.4 | 2119.4 | 275 |
| 2025-04-25 14:21:00 | 2121.1 | 2121.1 | 2120.3 | 2120.3 | 1100 |
| 2025-04-25 14:20:00 | 2123.4 | 2123.4 | 2120.3 | 2121.1 | 8250 |
| 2025-04-25 14:19:00 | 2123.3 | 2123.3 | 2123.2 | 2123.2 | 275 |
| 2025-04-25 14:18:00 | 2123.3 | 2123.3 | 2123.3 | 2123.3 | 0 |
| 2025-04-25 14:17:00 | 2123.7 | 2123.7 | 2123.3 | 2123.3 | 550 |
| 2025-04-25 14:16:00 | 2122.6 | 2125.1 | 2122.4 | 2124.0 | 3300 |
| 2025-04-25 14:15:00 | 2117.6 | 2122.9 | 2117.6 | 2121.0 | 1650 |
| 2025-04-25 14:14:00 | 2117.6 | 2117.6 | 2117.6 | 2117.6 | 0 |
| 2025-04-25 14:13:00 | 2119.4 | 2119.4 | 2117.5 | 2117.6 | 2200 |
| 2025-04-25 14:12:00 | 2120.2 | 2120.2 | 2119.4 | 2119.4 | 1100 |
| 2025-04-25 14:11:00 | 2120.1 | 2120.1 | 2120.1 | 2120.1 | 0 |
| 2025-04-25 14:10:00 | 2120.1 | 2120.1 | 2120.1 | 2120.1 | 0 |
| 2025-04-25 14:09:00 | 2124.5 | 2124.5 | 2120.1 | 2120.1 | 3300 |
| 2025-04-25 14:08:00 | 2125.0 | 2126.4 | 2124.2 | 2125.0 | 1375 |
| 2025-04-25 14:07:00 | 2131.5 | 2131.5 | 2123.9 | 2125.0 | 2750 |
| 2025-04-25 14:06:00 | 2131.5 | 2131.5 | 2131.5 | 2131.5 | 0 |
| 2025-04-25 14:05:00 | 2130.0 | 2131.5 | 2130.0 | 2131.5 | 1100 |
| 2025-04-25 14:04:00 | 2130.4 | 2133.3 | 2130.0 | 2130.3 | 13200 |
| 2025-04-25 14:03:00 | 2134.0 | 2134.0 | 2131.8 | 2132.2 | 2475 |
| 2025-04-25 14:02:00 | 2132.2 | 2134.1 | 2132.2 | 2134.0 | 11825 |
| 2025-04-25 14:01:00 | 2132.5 | 2132.5 | 2130.6 | 2132.2 | 1100 |
| 2025-04-25 14:00:00 | 2130.3 | 2132.5 | 2130.3 | 2132.5 | 825 |
| 2025-04-25 13:59:00 | 2130.8 | 2130.8 | 2130.0 | 2130.3 | 1375 |
| 2025-04-25 13:58:00 | 2130.8 | 2130.8 | 2130.8 | 2130.8 | 1100 |
| 2025-04-25 13:57:00 | 2130.0 | 2130.8 | 2130.0 | 2130.8 | 550 |
| 2025-04-25 13:56:00 | 2129.0 | 2130.0 | 2129.0 | 2130.0 | 1925 |
| 2025-04-25 13:55:00 | 2129.7 | 2129.7 | 2129.0 | 2129.0 | 1100 |
| 2025-04-25 13:54:00 | 2127.8 | 2129.7 | 2127.8 | 2129.7 | 3300 |
| 2025-04-25 13:53:00 | 2127.1 | 2127.8 | 2127.1 | 2127.8 | 1925 |
| 2025-04-25 13:52:00 | 2128.4 | 2128.7 | 2126.5 | 2127.1 | 5225 |
| 2025-04-25 13:51:00 | 2125.0 | 2128.4 | 2125.0 | 2128.4 | 9900 |
| 2025-04-25 13:50:00 | 2123.5 | 2125.0 | 2123.5 | 2125.0 | 1100 |