MUTHOOT FINANCE LIMITED (muthootfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2034.0 | 2035.1 | 2033.0 | 2033.5 | 9350 |
| 2025-05-20 15:28:00 | 2035.3 | 2035.3 | 2034.0 | 2034.0 | 11825 |
| 2025-05-20 15:27:00 | 2035.1 | 2037.0 | 2035.1 | 2036.0 | 6600 |
| 2025-05-20 15:26:00 | 2035.0 | 2036.1 | 2035.0 | 2035.9 | 3300 |
| 2025-05-20 15:25:00 | 2036.9 | 2036.9 | 2034.0 | 2034.6 | 9075 |
| 2025-05-20 15:24:00 | 2037.1 | 2037.6 | 2035.6 | 2036.9 | 9625 |
| 2025-05-20 15:23:00 | 2036.3 | 2037.1 | 2036.0 | 2037.1 | 3850 |
| 2025-05-20 15:22:00 | 2036.5 | 2037.1 | 2036.3 | 2036.3 | 3575 |
| 2025-05-20 15:21:00 | 2037.1 | 2037.9 | 2036.3 | 2036.5 | 8525 |
| 2025-05-20 15:20:00 | 2036.8 | 2037.4 | 2036.8 | 2037.1 | 5225 |
| 2025-05-20 15:19:00 | 2037.2 | 2037.3 | 2036.3 | 2036.4 | 5775 |
| 2025-05-20 15:18:00 | 2037.4 | 2038.1 | 2036.3 | 2037.3 | 5500 |
| 2025-05-20 15:17:00 | 2038.7 | 2038.7 | 2036.7 | 2037.4 | 8525 |
| 2025-05-20 15:16:00 | 2039.4 | 2039.4 | 2038.7 | 2038.7 | 2750 |
| 2025-05-20 15:15:00 | 2039.5 | 2039.5 | 2038.6 | 2039.4 | 11550 |
| 2025-05-20 15:14:00 | 2039.0 | 2039.5 | 2039.0 | 2039.5 | 825 |
| 2025-05-20 15:13:00 | 2039.3 | 2039.3 | 2039.0 | 2039.0 | 1650 |
| 2025-05-20 15:12:00 | 2040.0 | 2040.0 | 2039.3 | 2039.3 | 4125 |
| 2025-05-20 15:11:00 | 2039.1 | 2039.1 | 2038.2 | 2038.3 | 2750 |
| 2025-05-20 15:10:00 | 2037.1 | 2039.1 | 2037.1 | 2039.1 | 3850 |
| 2025-05-20 15:09:00 | 2036.5 | 2037.8 | 2036.5 | 2037.1 | 1375 |
| 2025-05-20 15:08:00 | 2036.7 | 2037.4 | 2036.0 | 2036.0 | 1925 |
| 2025-05-20 15:07:00 | 2036.4 | 2036.7 | 2036.4 | 2036.7 | 1650 |
| 2025-05-20 15:06:00 | 2039.2 | 2039.2 | 2036.8 | 2037.1 | 1375 |
| 2025-05-20 15:05:00 | 2038.0 | 2039.2 | 2037.6 | 2039.2 | 4675 |
| 2025-05-20 15:04:00 | 2038.8 | 2038.8 | 2037.6 | 2038.0 | 825 |
| 2025-05-20 15:03:00 | 2039.9 | 2039.9 | 2038.8 | 2038.8 | 1100 |
| 2025-05-20 15:02:00 | 2039.0 | 2039.9 | 2038.2 | 2039.9 | 825 |
| 2025-05-20 15:01:00 | 2035.9 | 2039.7 | 2035.9 | 2039.0 | 7150 |
| 2025-05-20 15:00:00 | 2035.0 | 2035.9 | 2035.0 | 2035.9 | 1375 |
| 2025-05-20 14:59:00 | 2036.5 | 2036.6 | 2035.4 | 2036.0 | 6600 |
| 2025-05-20 14:58:00 | 2036.8 | 2037.1 | 2036.8 | 2036.9 | 550 |
| 2025-05-20 14:57:00 | 2036.9 | 2038.0 | 2036.6 | 2036.8 | 2750 |
| 2025-05-20 14:56:00 | 2038.3 | 2038.6 | 2036.9 | 2036.9 | 1100 |
| 2025-05-20 14:55:00 | 2038.6 | 2038.6 | 2038.2 | 2038.3 | 1375 |
| 2025-05-20 14:54:00 | 2040.5 | 2040.5 | 2038.3 | 2039.5 | 1100 |
| 2025-05-20 14:53:00 | 2040.6 | 2040.6 | 2038.5 | 2040.5 | 5225 |
| 2025-05-20 14:52:00 | 2042.2 | 2042.7 | 2040.6 | 2040.6 | 3575 |
| 2025-05-20 14:51:00 | 2041.7 | 2042.3 | 2040.7 | 2041.3 | 3575 |
| 2025-05-20 14:50:00 | 2041.5 | 2043.0 | 2041.3 | 2042.2 | 2475 |
| 2025-05-20 14:49:00 | 2041.6 | 2042.0 | 2040.9 | 2041.5 | 2750 |
| 2025-05-20 14:48:00 | 2040.7 | 2041.6 | 2040.1 | 2041.6 | 2475 |
| 2025-05-20 14:47:00 | 2036.6 | 2040.7 | 2036.6 | 2040.7 | 1375 |
| 2025-05-20 14:46:00 | 2037.5 | 2037.7 | 2037.5 | 2037.7 | 550 |
| 2025-05-20 14:45:00 | 2036.0 | 2038.9 | 2036.0 | 2037.5 | 1100 |
| 2025-05-20 14:44:00 | 2036.3 | 2036.5 | 2035.9 | 2036.0 | 1375 |
| 2025-05-20 14:43:00 | 2036.2 | 2036.6 | 2035.5 | 2036.3 | 2200 |
| 2025-05-20 14:42:00 | 2035.2 | 2036.7 | 2035.2 | 2036.0 | 1650 |
| 2025-05-20 14:41:00 | 2037.0 | 2037.0 | 2035.2 | 2035.2 | 1925 |
| 2025-05-20 14:40:00 | 2040.6 | 2040.6 | 2037.0 | 2037.0 | 2750 |
| 2025-05-20 14:39:00 | 2039.7 | 2040.6 | 2038.9 | 2040.6 | 2475 |
| 2025-05-20 14:38:00 | 2038.4 | 2040.6 | 2038.4 | 2039.7 | 2200 |
| 2025-05-20 14:37:00 | 2037.3 | 2038.9 | 2037.3 | 2038.4 | 1100 |
| 2025-05-20 14:36:00 | 2037.7 | 2038.0 | 2035.9 | 2037.3 | 8250 |
| 2025-05-20 14:35:00 | 2038.2 | 2038.6 | 2037.7 | 2037.7 | 2475 |
| 2025-05-20 14:34:00 | 2036.1 | 2038.2 | 2036.1 | 2038.2 | 2475 |
| 2025-05-20 14:33:00 | 2036.0 | 2036.9 | 2036.0 | 2036.9 | 2200 |
| 2025-05-20 14:32:00 | 2034.1 | 2036.0 | 2034.1 | 2036.0 | 550 |
| 2025-05-20 14:31:00 | 2036.6 | 2036.6 | 2034.1 | 2034.1 | 2750 |
| 2025-05-20 14:30:00 | 2037.0 | 2037.0 | 2036.6 | 2036.6 | 2200 |
| 2025-05-20 14:29:00 | 2036.5 | 2037.0 | 2036.5 | 2037.0 | 1375 |
| 2025-05-20 14:28:00 | 2036.8 | 2036.9 | 2036.7 | 2036.9 | 1100 |
| 2025-05-20 14:27:00 | 2039.0 | 2040.2 | 2037.4 | 2038.0 | 2750 |
| 2025-05-20 14:26:00 | 2037.8 | 2039.0 | 2037.8 | 2039.0 | 550 |
| 2025-05-20 14:25:00 | 2037.1 | 2038.0 | 2037.1 | 2037.8 | 1650 |
| 2025-05-20 14:24:00 | 2036.7 | 2037.4 | 2035.5 | 2037.1 | 4400 |
| 2025-05-20 14:23:00 | 2035.9 | 2036.7 | 2035.5 | 2036.7 | 1375 |
| 2025-05-20 14:22:00 | 2035.0 | 2037.3 | 2034.5 | 2037.3 | 9075 |
| 2025-05-20 14:21:00 | 2036.3 | 2036.3 | 2035.0 | 2035.0 | 3025 |
| 2025-05-20 14:20:00 | 2038.5 | 2038.5 | 2035.2 | 2036.3 | 4400 |
| 2025-05-20 14:19:00 | 2037.2 | 2038.5 | 2037.1 | 2038.5 | 4125 |
| 2025-05-20 14:18:00 | 2037.0 | 2037.6 | 2036.4 | 2037.2 | 4675 |
| 2025-05-20 14:17:00 | 2037.0 | 2038.0 | 2036.4 | 2036.4 | 4675 |
| 2025-05-20 14:16:00 | 2038.8 | 2038.8 | 2037.0 | 2037.0 | 8250 |
| 2025-05-20 14:15:00 | 2041.4 | 2041.4 | 2038.1 | 2038.8 | 4950 |
| 2025-05-20 14:14:00 | 2039.2 | 2040.0 | 2039.1 | 2039.3 | 1375 |
| 2025-05-20 14:13:00 | 2040.0 | 2040.2 | 2038.3 | 2039.2 | 6050 |
| 2025-05-20 14:12:00 | 2041.1 | 2041.1 | 2039.1 | 2039.5 | 6325 |
| 2025-05-20 14:11:00 | 2041.1 | 2041.1 | 2041.1 | 2041.1 | 0 |
| 2025-05-20 14:10:00 | 2042.8 | 2042.8 | 2041.1 | 2041.1 | 1375 |
| 2025-05-20 14:09:00 | 2042.0 | 2042.8 | 2041.0 | 2042.8 | 4125 |
| 2025-05-20 14:08:00 | 2040.9 | 2042.0 | 2040.9 | 2042.0 | 2200 |
| 2025-05-20 14:07:00 | 2042.5 | 2042.5 | 2040.9 | 2040.9 | 5225 |
| 2025-05-20 14:06:00 | 2042.5 | 2042.5 | 2042.0 | 2042.5 | 1100 |
| 2025-05-20 14:05:00 | 2043.4 | 2043.4 | 2042.5 | 2042.5 | 1925 |
| 2025-05-20 14:04:00 | 2043.0 | 2043.4 | 2042.8 | 2043.4 | 1650 |
| 2025-05-20 14:03:00 | 2043.5 | 2043.5 | 2042.0 | 2042.0 | 2475 |
| 2025-05-20 14:02:00 | 2043.0 | 2043.5 | 2043.0 | 2043.5 | 275 |
| 2025-05-20 14:01:00 | 2043.9 | 2043.9 | 2043.0 | 2043.0 | 2475 |
| 2025-05-20 14:00:00 | 2045.0 | 2045.0 | 2042.0 | 2043.9 | 13750 |
| 2025-05-20 13:59:00 | 2047.8 | 2048.2 | 2042.8 | 2045.0 | 21450 |
| 2025-05-20 13:58:00 | 2046.0 | 2047.8 | 2046.0 | 2047.8 | 275 |
| 2025-05-20 13:57:00 | 2046.9 | 2046.9 | 2046.0 | 2046.0 | 825 |
| 2025-05-20 13:56:00 | 2048.1 | 2048.4 | 2046.9 | 2046.9 | 3300 |
| 2025-05-20 13:55:00 | 2047.9 | 2047.9 | 2047.9 | 2047.9 | 0 |
| 2025-05-20 13:54:00 | 2048.2 | 2048.2 | 2047.9 | 2047.9 | 1375 |
| 2025-05-20 13:53:00 | 2048.7 | 2049.2 | 2048.6 | 2048.6 | 1650 |
| 2025-05-20 13:52:00 | 2048.9 | 2049.2 | 2048.9 | 2049.2 | 550 |
| 2025-05-20 13:51:00 | 2048.2 | 2048.2 | 2048.2 | 2048.2 | 275 |
| 2025-05-20 13:50:00 | 2048.9 | 2050.0 | 2048.0 | 2048.0 | 1650 |