Muthoot Finance (MUTHOOTFIN) | Historial de Precios y Rendimientos | 2011 - 2025
Gráfico de Precios Históricos de Muthoot Finance
Datos de Precios Históricos de Muthoot Finance
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2025 | ₹3.060,80 | +0,43% | ₹3.070,00 | ₹3.078,10 | ₹3.031,10 | 576,0K |
| 22 sept. 2025 | ₹3.047,60 | +3,84% | ₹2.946,00 | ₹3.061,90 | ₹2.935,30 | 915,3K |
| 19 sept. 2025 | ₹2.934,90 | -0,77% | ₹2.975,00 | ₹2.990,00 | ₹2.918,00 | 423,7K |
| 18 sept. 2025 | ₹2.957,60 | +0,53% | ₹2.955,50 | ₹2.962,40 | ₹2.915,50 | 295,4K |
| 17 sept. 2025 | ₹2.942,10 | -1,55% | ₹2.975,10 | ₹2.990,90 | ₹2.932,00 | 355,5K |
| 16 sept. 2025 | ₹2.988,40 | +1,75% | ₹2.950,90 | ₹2.996,90 | ₹2.940,00 | 329,5K |
| 15 sept. 2025 | ₹2.937,00 | +0,37% | ₹2.935,00 | ₹2.945,00 | ₹2.906,00 | 162,8K |
| 12 sept. 2025 | ₹2.926,20 | +1,70% | ₹2.899,00 | ₹2.929,00 | ₹2.883,40 | 219,0K |
| 11 sept. 2025 | ₹2.877,40 | -0,71% | ₹2.909,90 | ₹2.919,70 | ₹2.871,00 | 292,7K |
| 10 sept. 2025 | ₹2.898,10 | -1,51% | ₹2.950,00 | ₹2.954,70 | ₹2.876,10 | 388,5K |
| 9 sept. 2025 | ₹2.942,40 | +1,43% | ₹2.918,00 | ₹2.945,40 | ₹2.914,70 | 558,6K |
| 8 sept. 2025 | ₹2.900,90 | +2,22% | ₹2.844,20 | ₹2.933,60 | ₹2.839,90 | 566,1K |
| 5 sept. 2025 | ₹2.837,90 | +0,41% | ₹2.835,00 | ₹2.874,90 | ₹2.830,00 | 464,5K |
| 4 sept. 2025 | ₹2.826,30 | +1,53% | ₹2.795,00 | ₹2.835,00 | ₹2.788,40 | 874,5K |
| 3 sept. 2025 | ₹2.783,60 | +3,15% | ₹2.709,50 | ₹2.800,00 | ₹2.709,50 | 1,1M |
| 2 sept. 2025 | ₹2.698,70 | -0,42% | ₹2.732,60 | ₹2.768,00 | ₹2.686,50 | 497,4K |
| 1 sept. 2025 | ₹2.710,00 | +2,74% | ₹2.664,10 | ₹2.727,00 | ₹2.651,20 | 1,4M |
| 29 ago. 2025 | ₹2.637,80 | -0,26% | ₹2.650,00 | ₹2.676,00 | ₹2.604,20 | 494,8K |
| 28 ago. 2025 | ₹2.644,80 | -1,06% | ₹2.694,40 | ₹2.694,40 | ₹2.635,20 | 408,6K |
| 26 ago. 2025 | ₹2.673,10 | -0,76% | ₹2.693,70 | ₹2.699,10 | ₹2.659,20 | 383,9K |
| 25 ago. 2025 | ₹2.693,70 | +0,49% | ₹2.695,00 | ₹2.716,40 | ₹2.680,70 | 369,0K |
| 22 ago. 2025 | ₹2.680,60 | +0,18% | ₹2.684,00 | ₹2.695,00 | ₹2.670,00 | 294,0K |
| 21 ago. 2025 | ₹2.675,80 | -0,30% | ₹2.697,90 | ₹2.701,70 | ₹2.649,10 | 439,0K |
| 20 ago. 2025 | ₹2.683,90 | -2,30% | ₹2.754,40 | ₹2.754,40 | ₹2.656,90 | 632,9K |
| 19 ago. 2025 | ₹2.747,20 | -0,76% | ₹2.775,00 | ₹2.794,90 | ₹2.731,10 | 381,1K |
| 18 ago. 2025 | ₹2.768,30 | +0,40% | ₹2.800,00 | ₹2.807,00 | ₹2.755,60 | 760,6K |
| 14 ago. 2025 | ₹2.757,40 | +9,86% | ₹2.730,00 | ₹2.800,00 | ₹2.671,30 | 8,8M |
| 13 ago. 2025 | ₹2.509,90 | -0,92% | ₹2.522,00 | ₹2.549,90 | ₹2.476,60 | 488,0K |
| 12 ago. 2025 | ₹2.533,20 | -2,19% | ₹2.592,40 | ₹2.596,90 | ₹2.510,00 | 261,5K |
| 11 ago. 2025 | ₹2.589,80 | -1,07% | ₹2.605,20 | ₹2.626,40 | ₹2.560,00 | 439,4K |
| 8 ago. 2025 | ₹2.617,80 | -0,64% | ₹2.641,00 | ₹2.664,70 | ₹2.595,00 | 223,8K |
| 7 ago. 2025 | ₹2.634,60 | +0,38% | ₹2.625,00 | ₹2.655,00 | ₹2.595,40 | 196,8K |
| 6 ago. 2025 | ₹2.624,70 | -0,64% | ₹2.635,10 | ₹2.655,80 | ₹2.613,10 | 340,2K |
| 5 ago. 2025 | ₹2.641,50 | -0,91% | ₹2.670,00 | ₹2.677,00 | ₹2.616,00 | 293,9K |
| 4 ago. 2025 | ₹2.665,80 | +2,82% | ₹2.592,00 | ₹2.670,20 | ₹2.548,00 | 1,1M |
| 1 ago. 2025 | ₹2.592,70 | -0,75% | ₹2.612,30 | ₹2.630,90 | ₹2.582,40 | 210,5K |
| 31 jul. 2025 | ₹2.612,30 | -0,79% | ₹2.600,80 | ₹2.639,90 | ₹2.595,00 | 622,5K |
| 30 jul. 2025 | ₹2.633,20 | +0,62% | ₹2.629,00 | ₹2.637,00 | ₹2.587,00 | 686,1K |
| 29 jul. 2025 | ₹2.617,10 | -1,17% | ₹2.647,00 | ₹2.649,90 | ₹2.582,40 | 320,1K |
| 28 jul. 2025 | ₹2.648,00 | -0,47% | ₹2.660,00 | ₹2.687,70 | ₹2.618,40 | 263,8K |
| 25 jul. 2025 | ₹2.660,60 | -0,06% | ₹2.680,00 | ₹2.695,50 | ₹2.640,00 | 248,2K |
| 24 jul. 2025 | ₹2.662,20 | -1,03% | ₹2.690,00 | ₹2.718,00 | ₹2.645,00 | 332,1K |
| 23 jul. 2025 | ₹2.690,00 | +0,59% | ₹2.693,90 | ₹2.695,40 | ₹2.658,10 | 328,1K |
| 22 jul. 2025 | ₹2.674,30 | -0,33% | ₹2.683,20 | ₹2.696,00 | ₹2.652,60 | 307,7K |
| 21 jul. 2025 | ₹2.683,20 | +0,87% | ₹2.660,00 | ₹2.702,90 | ₹2.645,00 | 388,4K |
| 18 jul. 2025 | ₹2.660,00 | 0,00% | ₹2.655,10 | ₹2.674,00 | ₹2.640,00 | 208,3K |
| 17 jul. 2025 | ₹2.660,00 | +0,37% | ₹2.653,00 | ₹2.664,00 | ₹2.627,20 | 220,5K |
| 16 jul. 2025 | ₹2.650,20 | -0,20% | ₹2.655,10 | ₹2.655,10 | ₹2.632,70 | 245,5K |
| 15 jul. 2025 | ₹2.655,50 | -0,37% | ₹2.660,00 | ₹2.677,10 | ₹2.638,60 | 309,6K |
| 14 jul. 2025 | ₹2.665,40 | +0,94% | ₹2.663,90 | ₹2.682,40 | ₹2.614,20 | 394,0K |
| 11 jul. 2025 | ₹2.640,60 | -0,16% | ₹2.648,90 | ₹2.656,50 | ₹2.588,20 | 391,1K |
| 10 jul. 2025 | ₹2.644,80 | -0,03% | ₹2.651,00 | ₹2.660,80 | ₹2.620,20 | 231,2K |
| 9 jul. 2025 | ₹2.645,60 | -0,16% | ₹2.660,00 | ₹2.661,90 | ₹2.625,00 | 402,8K |
| 8 jul. 2025 | ₹2.649,80 | -0,41% | ₹2.660,00 | ₹2.671,90 | ₹2.628,40 | 464,7K |
| 7 jul. 2025 | ₹2.660,60 | -0,08% | ₹2.662,80 | ₹2.691,60 | ₹2.645,80 | 489,5K |
| 4 jul. 2025 | ₹2.662,80 | +1,05% | ₹2.640,00 | ₹2.670,00 | ₹2.616,10 | 284,1K |
| 3 jul. 2025 | ₹2.635,10 | +0,37% | ₹2.623,00 | ₹2.658,00 | ₹2.617,00 | 383,6K |
| 2 jul. 2025 | ₹2.625,40 | -0,62% | ₹2.645,00 | ₹2.660,00 | ₹2.605,10 | 357,1K |
| 1 jul. 2025 | ₹2.641,90 | +0,69% | ₹2.625,00 | ₹2.648,50 | ₹2.587,10 | 459,0K |
| 30 jun. 2025 | ₹2.623,90 | +2,07% | ₹2.570,70 | ₹2.657,00 | ₹2.565,70 | 618,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹3.060,80 | +4,29% | ₹2.946,00 | ₹3.078,10 | ₹2.935,30 | 1,5M |
| 15 sept. 2025 | ₹2.934,90 | +0,30% | ₹2.935,00 | ₹2.996,90 | ₹2.906,00 | 1,6M |
| 8 sept. 2025 | ₹2.926,20 | +3,11% | ₹2.844,20 | ₹2.954,70 | ₹2.839,90 | 2,0M |
| 1 sept. 2025 | ₹2.837,90 | +7,59% | ₹2.664,10 | ₹2.874,90 | ₹2.651,20 | 4,3M |
| 25 ago. 2025 | ₹2.637,80 | -1,60% | ₹2.695,00 | ₹2.716,40 | ₹2.604,20 | 1,7M |
| 18 ago. 2025 | ₹2.680,60 | -2,79% | ₹2.800,00 | ₹2.807,00 | ₹2.649,10 | 2,5M |
| 11 ago. 2025 | ₹2.757,40 | +5,33% | ₹2.605,20 | ₹2.800,00 | ₹2.476,60 | 10,0M |
| 4 ago. 2025 | ₹2.617,80 | +0,97% | ₹2.592,00 | ₹2.677,00 | ₹2.548,00 | 2,1M |
| 28 jul. 2025 | ₹2.592,70 | -2,55% | ₹2.660,00 | ₹2.687,70 | ₹2.582,40 | 2,1M |
| 21 jul. 2025 | ₹2.660,60 | +0,02% | ₹2.660,00 | ₹2.718,00 | ₹2.640,00 | 1,6M |
| 14 jul. 2025 | ₹2.660,00 | +0,73% | ₹2.663,90 | ₹2.682,40 | ₹2.614,20 | 1,4M |
| 7 jul. 2025 | ₹2.640,60 | -0,83% | ₹2.662,80 | ₹2.691,60 | ₹2.588,20 | 2,0M |
| 30 jun. 2025 | ₹2.662,80 | +3,58% | ₹2.570,70 | ₹2.670,00 | ₹2.565,70 | 2,1M |
| 23 jun. 2025 | ₹2.570,70 | -1,37% | ₹2.585,00 | ₹2.634,60 | ₹2.516,00 | 4,0M |
| 16 jun. 2025 | ₹2.606,40 | +0,30% | ₹2.603,00 | ₹2.669,90 | ₹2.581,00 | 3,6M |
| 9 jun. 2025 | ₹2.598,70 | +6,23% | ₹2.475,00 | ₹2.606,00 | ₹2.461,10 | 4,8M |
| 2 jun. 2025 | ₹2.446,20 | +10,42% | ₹2.208,00 | ₹2.470,00 | ₹2.189,40 | 4,5M |
| 26 may. 2025 | ₹2.215,40 | +6,00% | ₹2.088,90 | ₹2.243,00 | ₹2.058,50 | 6,8M |
| 19 may. 2025 | ₹2.090,00 | -0,70% | ₹2.095,00 | ₹2.112,00 | ₹2.027,00 | 3,9M |
| 12 may. 2025 | ₹2.104,80 | -5,60% | ₹2.264,90 | ₹2.299,00 | ₹2.080,60 | 8,7M |
| 5 may. 2025 | ₹2.229,60 | +2,77% | ₹2.181,30 | ₹2.340,60 | ₹2.145,00 | 3,8M |
| 28 abr. 2025 | ₹2.169,40 | +3,64% | ₹2.094,00 | ₹2.189,80 | ₹2.055,80 | 2,2M |
| 21 abr. 2025 | ₹2.093,20 | -0,87% | ₹2.134,90 | ₹2.304,00 | ₹2.076,00 | 5,4M |
| 14 abr. 2025 | ₹2.111,60 | +4,69% | ₹2.045,00 | ₹2.136,00 | ₹2.005,50 | 4,2M |
| 7 abr. 2025 | ₹2.017,00 | -14,11% | ₹2.150,00 | ₹2.323,95 | ₹1.965,00 | 11,4M |
| 31 mar. 2025 | ₹2.348,30 | -1,45% | ₹2.382,90 | ₹2.393,70 | ₹2.309,00 | 2,1M |
| 24 mar. 2025 | ₹2.382,90 | +1,12% | ₹2.375,00 | ₹2.400,95 | ₹2.299,00 | 3,5M |
| 17 mar. 2025 | ₹2.356,60 | +7,30% | ₹2.232,00 | ₹2.435,40 | ₹2.232,00 | 5,5M |
| 10 mar. 2025 | ₹2.196,35 | +0,78% | ₹2.169,45 | ₹2.229,50 | ₹2.154,85 | 1,8M |
| 3 mar. 2025 | ₹2.179,45 | +2,19% | ₹2.132,35 | ₹2.186,15 | ₹2.107,10 | 2,7M |
| 24 feb. 2025 | ₹2.132,80 | -3,58% | ₹2.200,15 | ₹2.255,00 | ₹2.120,25 | 3,4M |
| 17 feb. 2025 | ₹2.212,10 | -1,90% | ₹2.255,25 | ₹2.304,95 | ₹2.181,10 | 3,1M |
| 10 feb. 2025 | ₹2.254,90 | +0,46% | ₹2.250,00 | ₹2.334,80 | ₹2.131,00 | 6,7M |
| 3 feb. 2025 | ₹2.244,55 | +2,85% | ₹2.163,00 | ₹2.308,95 | ₹2.132,45 | 2,3M |
| 27 ene. 2025 | ₹2.182,45 | +0,42% | ₹2.172,00 | ₹2.275,00 | ₹2.098,00 | 2,3M |
| 20 ene. 2025 | ₹2.173,40 | +1,11% | ₹2.150,15 | ₹2.224,00 | ₹2.130,00 | 1,9M |
| 13 ene. 2025 | ₹2.149,60 | +0,61% | ₹2.136,55 | ₹2.216,00 | ₹2.087,30 | 1,6M |
| 6 ene. 2025 | ₹2.136,55 | -4,50% | ₹2.226,10 | ₹2.256,50 | ₹2.099,05 | 1,7M |
| 30 dic. 2024 | ₹2.237,25 | +8,10% | ₹2.050,00 | ₹2.275,00 | ₹2.050,00 | 4,8M |
| 23 dic. 2024 | ₹2.069,60 | -0,29% | ₹2.076,10 | ₹2.098,90 | ₹2.020,05 | 1,6M |
| 16 dic. 2024 | ₹2.075,65 | -0,82% | ₹2.095,25 | ₹2.154,00 | ₹2.070,75 | 2,1M |
| 9 dic. 2024 | ₹2.092,85 | +7,24% | ₹1.939,95 | ₹2.132,90 | ₹1.936,00 | 4,3M |
| 2 dic. 2024 | ₹1.951,55 | +1,80% | ₹1.917,05 | ₹1.970,00 | ₹1.910,10 | 1,8M |
| 25 nov. 2024 | ₹1.917,05 | -0,53% | ₹1.945,00 | ₹1.975,00 | ₹1.895,00 | 2,9M |
| 18 nov. 2024 | ₹1.927,35 | +8,53% | ₹1.866,00 | ₹1.934,00 | ₹1.846,05 | 5,7M |
| 11 nov. 2024 | ₹1.775,85 | -1,59% | ₹1.803,00 | ₹1.830,00 | ₹1.756,05 | 1,1M |
| 4 nov. 2024 | ₹1.804,55 | -6,57% | ₹1.932,10 | ₹1.962,45 | ₹1.787,00 | 1,9M |
| 28 oct. 2024 | ₹1.931,45 | +0,41% | ₹1.935,00 | ₹2.003,00 | ₹1.901,65 | 2,2M |
| 21 oct. 2024 | ₹1.923,55 | -2,30% | ₹1.968,75 | ₹1.988,45 | ₹1.890,05 | 1,9M |
| 14 oct. 2024 | ₹1.968,75 | +1,20% | ₹1.943,10 | ₹1.996,45 | ₹1.923,70 | 1,6M |
| 7 oct. 2024 | ₹1.945,45 | +0,78% | ₹1.945,05 | ₹1.968,45 | ₹1.868,05 | 2,4M |
| 30 sept. 2024 | ₹1.930,35 | -6,19% | ₹2.051,00 | ₹2.065,00 | ₹1.910,75 | 3,3M |
| 23 sept. 2024 | ₹2.057,75 | +3,42% | ₹2.004,00 | ₹2.069,80 | ₹1.986,05 | 2,7M |
| 16 sept. 2024 | ₹1.989,65 | -1,16% | ₹2.025,00 | ₹2.060,00 | ₹1.927,15 | 3,7M |
| 9 sept. 2024 | ₹2.013,05 | +1,85% | ₹1.977,45 | ₹2.078,75 | ₹1.943,00 | 3,5M |
| 2 sept. 2024 | ₹1.976,55 | +0,54% | ₹1.972,00 | ₹2.012,10 | ₹1.942,60 | 2,5M |
| 26 ago. 2024 | ₹1.965,85 | +3,42% | ₹1.909,95 | ₹2.001,60 | ₹1.903,75 | 2,0M |
| 19 ago. 2024 | ₹1.900,80 | +3,65% | ₹1.833,00 | ₹1.948,90 | ₹1.832,25 | 3,1M |
| 12 ago. 2024 | ₹1.833,95 | -2,41% | ₹1.879,20 | ₹1.904,95 | ₹1.785,15 | 3,4M |
| 5 ago. 2024 | ₹1.879,20 | +0,08% | ₹1.864,05 | ₹1.884,00 | ₹1.670,00 | 3,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹3.060,80 | +16,04% | ₹2.664,10 | ₹3.078,10 | ₹2.651,20 | 9,4M |
| 1 ago. 2025 | ₹2.637,80 | +0,98% | ₹2.612,30 | ₹2.807,00 | ₹2.476,60 | 16,4M |
| 1 jul. 2025 | ₹2.612,30 | -0,44% | ₹2.625,00 | ₹2.718,00 | ₹2.582,40 | 8,3M |
| 1 jun. 2025 | ₹2.623,90 | +18,44% | ₹2.208,00 | ₹2.669,90 | ₹2.189,40 | 17,4M |
| 1 may. 2025 | ₹2.215,40 | +2,10% | ₹2.169,10 | ₹2.340,60 | ₹2.027,00 | 23,8M |
| 1 abr. 2025 | ₹2.169,90 | -8,94% | ₹2.382,90 | ₹2.393,70 | ₹1.965,00 | 24,6M |
| 1 mar. 2025 | ₹2.382,90 | +11,73% | ₹2.132,35 | ₹2.435,40 | ₹2.107,10 | 13,5M |
| 1 feb. 2025 | ₹2.132,80 | -5,58% | ₹2.260,00 | ₹2.334,80 | ₹2.120,25 | 15,7M |
| 1 ene. 2025 | ₹2.258,80 | +5,74% | ₹2.131,00 | ₹2.275,00 | ₹2.087,30 | 10,8M |
| 1 dic. 2024 | ₹2.136,15 | +11,43% | ₹1.917,05 | ₹2.161,75 | ₹1.910,10 | 11,2M |
| 1 nov. 2024 | ₹1.917,05 | -0,69% | ₹1.962,00 | ₹1.975,00 | ₹1.756,05 | 11,6M |
| 1 oct. 2024 | ₹1.930,45 | -4,99% | ₹1.999,00 | ₹2.009,45 | ₹1.868,05 | 10,8M |
| 1 sept. 2024 | ₹2.031,85 | +3,36% | ₹1.972,00 | ₹2.078,75 | ₹1.927,15 | 12,9M |
| 1 ago. 2024 | ₹1.965,85 | +6,95% | ₹1.850,00 | ₹2.001,60 | ₹1.670,00 | 12,8M |
| 1 jul. 2024 | ₹1.838,10 | +2,35% | ₹1.808,90 | ₹1.885,95 | ₹1.664,60 | 13,1M |
| 1 jun. 2024 | ₹1.795,85 | +6,68% | ₹1.702,00 | ₹1.856,85 | ₹1.579,10 | 12,4M |
| 1 may. 2024 | ₹1.683,45 | -2,16% | ₹1.722,00 | ₹1.763,00 | ₹1.509,70 | 13,9M |
| 1 abr. 2024 | ₹1.720,65 | +16,22% | ₹1.505,00 | ₹1.753,90 | ₹1.505,00 | 14,2M |
| 1 mar. 2024 | ₹1.480,45 | +13,55% | ₹1.299,85 | ₹1.527,00 | ₹1.294,35 | 22,5M |
| 1 feb. 2024 | ₹1.303,75 | -6,54% | ₹1.407,00 | ₹1.445,45 | ₹1.261,90 | 11,5M |
| 1 ene. 2024 | ₹1.394,95 | -5,51% | ₹1.484,90 | ₹1.537,35 | ₹1.350,35 | 7,8M |
| 1 dic. 2023 | ₹1.476,30 | -0,38% | ₹1.488,00 | ₹1.507,95 | ₹1.420,00 | 8,2M |
| 1 nov. 2023 | ₹1.481,90 | +14,11% | ₹1.305,50 | ₹1.506,50 | ₹1.216,00 | 12,0M |
| 1 oct. 2023 | ₹1.298,70 | +3,73% | ₹1.252,00 | ₹1.339,35 | ₹1.182,35 | 11,5M |
| 1 sept. 2023 | ₹1.252,00 | -0,66% | ₹1.260,95 | ₹1.339,00 | ₹1.206,35 | 7,0M |
| 1 ago. 2023 | ₹1.260,35 | -6,67% | ₹1.359,20 | ₹1.379,95 | ₹1.225,00 | 12,4M |
| 1 jul. 2023 | ₹1.350,40 | +8,93% | ₹1.242,75 | ₹1.358,00 | ₹1.237,35 | 8,6M |
| 1 jun. 2023 | ₹1.239,65 | +11,13% | ₹1.120,00 | ₹1.254,45 | ₹1.109,00 | 8,7M |
| 1 may. 2023 | ₹1.115,50 | +9,29% | ₹1.023,05 | ₹1.143,70 | ₹1.012,00 | 17,4M |
| 1 abr. 2023 | ₹1.020,70 | +4,16% | ₹980,95 | ₹1.078,30 | ₹976,15 | 12,6M |
| 1 mar. 2023 | ₹979,95 | +0,76% | ₹973,20 | ₹989,35 | ₹911,25 | 10,7M |
| 1 feb. 2023 | ₹972,60 | -6,85% | ₹1.044,50 | ₹1.057,95 | ₹947,40 | 8,7M |
| 1 ene. 2023 | ₹1.044,10 | -1,78% | ₹1.065,30 | ₹1.102,65 | ₹1.001,00 | 9,6M |
| 1 dic. 2022 | ₹1.063,05 | -1,64% | ₹1.093,00 | ₹1.158,75 | ₹1.023,35 | 13,0M |
| 1 nov. 2022 | ₹1.080,75 | +3,57% | ₹1.047,65 | ₹1.141,00 | ₹1.036,55 | 19,0M |
| 1 oct. 2022 | ₹1.043,45 | +0,33% | ₹1.031,00 | ₹1.074,40 | ₹1.007,45 | 11,0M |
| 1 sept. 2022 | ₹1.040,05 | -1,43% | ₹1.037,00 | ₹1.067,10 | ₹950,20 | 21,0M |
| 1 ago. 2022 | ₹1.055,10 | -0,99% | ₹1.080,00 | ₹1.213,95 | ₹1.009,30 | 31,8M |
| 1 jul. 2022 | ₹1.065,65 | +9,15% | ₹980,00 | ₹1.091,60 | ₹977,10 | 16,7M |
| 1 jun. 2022 | ₹976,30 | -14,59% | ₹1.145,00 | ₹1.151,00 | ₹960,40 | 15,8M |
| 1 may. 2022 | ₹1.143,10 | -9,49% | ₹1.252,00 | ₹1.291,95 | ₹1.026,70 | 15,3M |
| 1 abr. 2022 | ₹1.262,95 | -5,11% | ₹1.335,00 | ₹1.384,00 | ₹1.247,00 | 9,8M |
| 1 mar. 2022 | ₹1.330,95 | -2,05% | ₹1.355,00 | ₹1.448,00 | ₹1.277,00 | 19,9M |
| 1 feb. 2022 | ₹1.358,75 | -6,78% | ₹1.463,10 | ₹1.501,60 | ₹1.291,15 | 21,0M |
| 1 ene. 2022 | ₹1.457,60 | -2,54% | ₹1.499,00 | ₹1.559,95 | ₹1.405,00 | 12,0M |
| 1 dic. 2021 | ₹1.495,65 | +4,87% | ₹1.449,25 | ₹1.516,00 | ₹1.381,00 | 13,1M |
| 1 nov. 2021 | ₹1.426,20 | -2,83% | ₹1.483,00 | ₹1.721,95 | ₹1.390,00 | 27,6M |
| 1 oct. 2021 | ₹1.467,75 | +1,20% | ₹1.455,00 | ₹1.612,00 | ₹1.450,90 | 18,9M |
| 1 sept. 2021 | ₹1.450,30 | -4,21% | ₹1.527,00 | ₹1.564,95 | ₹1.432,00 | 13,1M |
| 1 ago. 2021 | ₹1.514,00 | -2,62% | ₹1.565,90 | ₹1.638,85 | ₹1.402,40 | 21,4M |
| 1 jul. 2021 | ₹1.554,75 | +4,93% | ₹1.484,95 | ₹1.616,05 | ₹1.456,40 | 21,3M |
| 1 jun. 2021 | ₹1.481,65 | +12,97% | ₹1.318,20 | ₹1.550,00 | ₹1.285,80 | 51,0M |
| 1 may. 2021 | ₹1.311,60 | +13,32% | ₹1.155,00 | ₹1.319,00 | ₹1.135,00 | 20,6M |
| 1 abr. 2021 | ₹1.157,40 | -4,02% | ₹1.222,00 | ₹1.265,00 | ₹1.121,00 | 20,4M |
| 1 mar. 2021 | ₹1.205,90 | -7,22% | ₹1.297,30 | ₹1.334,80 | ₹1.165,90 | 23,9M |
| 1 feb. 2021 | ₹1.299,70 | +17,53% | ₹1.110,55 | ₹1.361,60 | ₹1.090,00 | 50,9M |
| 1 ene. 2021 | ₹1.105,85 | -8,65% | ₹1.215,00 | ₹1.311,05 | ₹1.100,10 | 34,8M |
| 1 dic. 2020 | ₹1.210,55 | +5,08% | ₹1.171,95 | ₹1.249,70 | ₹1.118,40 | 37,3M |
| 1 nov. 2020 | ₹1.152,00 | -6,40% | ₹1.239,00 | ₹1.298,00 | ₹1.108,65 | 70,9M |
| 1 oct. 2020 | ₹1.230,80 | +8,72% | ₹1.138,00 | ₹1.274,00 | ₹1.116,45 | 37,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹3.060,80 | +43,29% | ₹2.131,00 | ₹3.078,10 | ₹1.965,00 | 140,0M |
| 2024 | ₹2.136,15 | +44,70% | ₹1.484,90 | ₹2.161,75 | ₹1.261,90 | 154,9M |
| 2023 | ₹1.476,30 | +38,87% | ₹1.065,30 | ₹1.507,95 | ₹911,25 | 127,4M |
| 2022 | ₹1.063,05 | -28,92% | ₹1.499,00 | ₹1.559,95 | ₹950,20 | 206,3M |
| 2021 | ₹1.495,65 | +23,55% | ₹1.215,00 | ₹1.721,95 | ₹1.090,00 | 317,1M |
| 2020 | ₹1.210,55 | +58,98% | ₹761,00 | ₹1.405,75 | ₹476,80 | 666,7M |
| 2019 | ₹761,45 | +47,57% | ₹516,00 | ₹771,45 | ₹472,60 | 252,9M |
| 2018 | ₹516,00 | +8,71% | ₹474,90 | ₹518,60 | ₹356,00 | 249,9M |
| 2017 | ₹474,65 | +67,90% | ₹285,00 | ₹525,50 | ₹281,15 | 168,7M |
| 2016 | ₹282,70 | +57,36% | ₹180,30 | ₹406,80 | ₹167,85 | 151,0M |
| 2015 | ₹179,65 | -6,60% | ₹196,00 | ₹240,25 | ₹151,00 | 73,0M |
| 2014 | ₹192,35 | +78,18% | ₹108,05 | ₹222,00 | ₹106,50 | 99,0M |
| 2013 | ₹107,95 | -48,31% | ₹210,00 | ₹246,00 | ₹72,60 | 140,5M |
| 2012 | ₹208,85 | +34,40% | ₹156,90 | ₹211,00 | ₹112,60 | 82,0M |
| 2011 | ₹155,40 | 0,00% | ₹175,75 | ₹218,40 | ₹143,95 | 50,0M |
Cómo se Comportó Muthoot Finance Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Muthoot Finance VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Muthoot Finance | 48,74 % | 194,29 % | 165,29 % | 1.789,38 % | 1.640,08 % | 1.640,08 % | |
| Bajaj Finance | 32,31 % | 33,64 % | 219,62 % | 1.960,91 % | 13.205,70 % | 33.908,47 % | |
| Indian Railway | -20,11 % | 505,45 % | 420,00 % | 420,00 % | 420,00 % | 420,00 % | |
| Power Finance | -20,78 % | 334,26 % | 429,58 % | 329,18 % | 178,23 % | 786,03 % | |
| Cholamandalam | -1,32 % | 114,37 % | 563,22 % | 1.160,13 % | 4.553,44 % | 5.633,79 % | |
| Shriram Finance | -12,50 % | 156,87 % | 423,55 % | 261,84 % | 318,54 % | 2.559,64 % | |
| NIFTY 50 | Market | -2,14 % | 45,66 % | 128,40 % | 220,76 % | 319,37 % | 421,73 % | |
| Nifty Financial Services | Sector | 6,88 % | 47,63 % | 156,43 % | 279,67 % | 559,36 % | 559,36 % |
Calcule sus Rendimientos de Inversión en Muthoot Finance
Análisis de Rendimiento de Inversión a Largo Plazo
Muthoot Finance stock price in Sep 2015 was ₹158,50, A ₹1.000,00 lump sum investment in Muthoot Finance made 10 years ago would be worth approximately ₹20.339,43 today, representing a exceptional return of 1.933,94 %. This translates to an annualized return (CAGR) of 35,13 %. During this period, Muthoot Finance paid out ₹163,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹20.339,43
Rendimiento Total
1.933,94 %
Rendimiento Anual (TCAC)
35,13 %
Dividendos Totales
₹1.028,39
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Muthoot Finance (MUTHOOTFIN) durante los últimos 12 meses?
Durante los últimos 12 meses, Muthoot Finance ha entregado un rendimiento total de 48,7%.
- Máximo de 52 semanas alcanzó 3 078,10 INR el September 23, 2025.
- Mínimo de 52 semanas tocó 1 756,05 INR el November 14, 2024.
- Precio Actual cotizando a 3 060,80 INR al September 24, 2025.
- ¿Cuál es el rendimiento total de la acción de Muthoot Finance (MUTHOOTFIN) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Muthoot Finance (muthootfin) habría crecido a aproximadamente 26 529,00 INR al September 24, 2025, representando un rendimiento total de 165,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 21,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Muthoot Finance con el sector Financial Services?
Muthoot Finance (muthootfin) ha entregado un rendimiento anualizado de 34,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Muthoot Finance habría crecido a 188 938,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Muthoot Finance?
Muthoot Finance (muthootfin) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 1 789,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Muthoot Finance ha logrado históricamente?
Muthoot Finance (muthootfin) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+48,7%), 3 years (+194,3%), 5 years (+165,3%), 10 years (+1 789,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.