Existing user? Sign in Start 7-day access →
Stocks · MUTHOOTFIN · F&O

Muthoot Finance share price & delivery.

Last close · 19 Oct 2026
₹2,566.00 -1.24%
Sector: Financial Services · RS rating 32
1W-2.6%1M-7.4%3M-14.0%6M-28.1%1Y-20.3%
52-week range
₹2,545.00-38.2% from the high₹4,149.50
Open in TradingView ↗

Price, volume and delivery

Candles adjusted for splits and bonuses. In the lower panel, the grey bar is the day’s volume and the coloured bar is the part that was delivered; bright green marks big-buyer days (delivered shares 3× the stock’s normal or more, with a normal-or-higher delivery %).

Muthoot Finance stock DNA

Where Muthoot Finance sits among the 1,422 most traded NSE stocks, on a 0–100 scale: 0 is the lowest of all of them, 100 the highest. From the last year of daily data. The first row is the RS rating used on our relative strength ranking.

Relative strength (RS rating)12-month return, latest quarter counted twice
Weak
Strong
32/100
Volatility37% a year
Calm
Wild
41/100
Daily range2.3% high to low
Tight
Wide
11/100
Opening gaps22% of days gap 1%+
Rare
Often
68/100
Delivery50% of volume delivered
Traders
Holders
57/100
Liquidity₹183 Cr a day
Thin
Deep
93/100
1-year return-20.3%
Laggard
Leader
32/100
Gap-ups of 1%+ (1 year)2425% filled the same day
Gap-downs of 1%+3234% filled the same day
Up days48%of the last 250 sessions
Streak2 downsessions in a row

How Muthoot Finance usually moves

Every session of the last year by size of move. The white line is the last session.

-8.0% to -7.5%: 2 days-7.5% to -7.0%: 1 days-6.5% to -6.0%: 3 days-6.0% to -5.5%: 1 days-4.0% to -3.5%: 7 days-3.5% to -3.0%: 3 days-3.0% to -2.5%: 8 days-2.5% to -2.0%: 9 days-2.0% to -1.5%: 13 days-1.5% to -1.0%: 24 days-1.0% to -0.5%: 25 days-0.5% to +0.0%: 35 days+0.0% to +0.5%: 36 days+0.5% to +1.0%: 18 days+1.0% to +1.5%: 15 days+1.5% to +2.0%: 11 days+2.0% to +2.5%: 7 days+2.5% to +3.0%: 14 days+3.0% to +3.5%: 6 days+3.5% to +4.0%: 6 days+4.5% to +5.0%: 1 days+5.0% to +5.5%: 2 days+6.0% to +6.5%: 1 days+7.5% to +8.0%: 2 days-8%-6%-4%-2%+0%+2%+4%+6%+8%Dashed lines: a normal day, ±2.3%Last session -1.24%

Best day 14 Nov 2025 (+9.80%), worst 13 Feb 2026 (-11.82%).

Muthoot Finance vs NIFTY 50, one year

Both start at 100. The shaded gap is how far Muthoot Finance is ahead of or behind the market.

100Dec 25Mar 26Jun 26Sep 26Muthoot Financ -20.3%NIFTY 50 -8.6%

Peers in Financial Services

The most traded stocks in the same sector. All Financial Services stocks and the sector’s trend →

HDFC Bank-27.14% 1YRS 28ICICI Bank-0.22% 1YRS 58BSE+36.26% 1YRS 77SBI+11.03% 1YRS 62Axis Bank+5.03% 1YRS 64Bajaj Finance-6.06% 1YRS 49MCX+69.43% 1YRS 92Paytm+35.43% 1YRS 88

Delivery and big-buyer days

Delivered shares change owners for real; intraday trades don’t. Days when delivery jumps far above normal often mean large investors were buying or selling.

Delivery, last session57%2.02 L shares
Average, 60 sessions50%1-year median 47%
Big-buyer days, 1 year13delivery 3× normal or more

Delivery calendar, last 12 months

Each square is a session. The brighter the green, the more shares were delivered compared with Muthoot Finance’s normal. Hover or tap a square for the day.

MWFNovDecJanFebMarAprMayJunJulAugSepOct
Hover a square
QuietBelow normalNormalHighBig-buyer day

Latest big-buyer days

What the price did on the day and five sessions later. Past moves only.

DateDeliveredvs normalDelivery %Day5 days later
3 Aug 202633.55 L10.3×39%-7.33%+0.52%
6 Jul 202611.65 L3.7×66%+2.71%-2.52%
3 Jul 20269.36 L3.1×46%+3.57%+2.44%
29 Jun 202631.19 L10.8×72%-0.15%+3.85%
29 May 202611.77 L3.3×60%+1.09%-5.68%
15 May 202619.95 L5.4×39%-6.22%-0.44%
27 Mar 202629.13 L9.1×65%-1.49%-0.89%
23 Mar 20269.61 L3.2×44%-6.04%+4.51%

Muthoot Finance timeline

Everything that happened to Muthoot Finance, newest first: deals, promoter filings, results, big-buyer days, new highs and big moves.

  • August 2026
  • 3 Aug
    Big-buyer day: 33.55 L shares delivered, 10.3× normal39% of the day’s volume was delivered; the price closed -7.33%.
  • 3 Aug
    Fell 7.3% in one sessionClosed at ₹2,890.90, about 3.1× a normal day’s move.
  • July 2026
  • 31 Jul
    Q1 FY27 results: +3.69% on the dayPublished 30 Jul, 16:01 (after the close); opening gap +0.57%.
  • 6 Jul
    Big-buyer day: 11.65 L shares delivered, 3.7× normal66% of the day’s volume was delivered; the price closed +2.71%.
  • 3 Jul
    Big-buyer day: 9.36 L shares delivered, 3.1× normal46% of the day’s volume was delivered; the price closed +3.57%.
  • June 2026
  • 29 Jun
    Big-buyer day: 31.19 L shares delivered, 10.8× normal72% of the day’s volume was delivered; the price closed -0.15%.
  • May 2026
  • 29 May
    Big-buyer day: 11.77 L shares delivered, 3.3× normal60% of the day’s volume was delivered; the price closed +1.09%.
  • 15 May
    Big-buyer day: 19.95 L shares delivered, 5.4× normal39% of the day’s volume was delivered; the price closed -6.22%.
  • April 2026
  • 30 Apr
    Q4 FY26 results: -1.07% on the dayPublished 30 Apr, 12:31 (during market hours); opening gap -0.32%.
  • 17 Apr
    Interim Dividend - Rs 30 Per ShareEx-date: buy before this day to be entitled. From NSE’s corporate actions.
  • 8 Apr
    Jumped 8.1% in one sessionClosed at ₹3,503.30, about 3.4× a normal day’s move.
  • March 2026
  • 27 Mar
    Big-buyer day: 29.13 L shares delivered, 9.1× normal65% of the day’s volume was delivered; the price closed -1.49%.
  • 23 Mar
    Big-buyer day: 9.61 L shares delivered, 3.2× normal44% of the day’s volume was delivered; the price closed -6.04%.
  • 20 Mar
    Big-buyer day: 8.95 L shares delivered, 3.0× normal58% of the day’s volume was delivered; the price closed +0.29%.
  • 12 Mar
    Big-buyer day: 12.62 L shares delivered, 4.5× normal70% of the day’s volume was delivered; the price closed +2.53%.
  • February 2026
  • 13 Feb
    Fell 11.8% in one sessionClosed at ₹3,586.10, about 5.0× a normal day’s move.
  • 3 Feb
    Big-buyer day: 6.77 L shares delivered, 3.3× normal56% of the day’s volume was delivered; the price closed +2.52%.
  • 1 Feb
    Fell 8.8% in one sessionClosed at ₹3,493.10, about 3.7× a normal day’s move.
  • January 2026
  • 30 Jan
    Q3 FY26 results: -6.41% on the dayPublished 30 Jan, 10:46 (during market hours); opening gap -2.24%.
  • December 2025
  • 30 Dec
    Big-buyer day: 11.73 L shares delivered, 6.1× normal69% of the day’s volume was delivered; the price closed +1.68%.
  • November 2025
  • 14 Nov
    Jumped 9.8% in one sessionClosed at ₹3,725.60, about 4.2× a normal day’s move.
  • 11 Nov
    New 52-week high at ₹3,398.00First new high in over 20 sessions.
  • October 2025
  • 30 Oct
    Q2 FY26 results: +0.26% on the dayPublished 30 Oct, 11:37 (during market hours); opening gap +0.21%.
  • July 2025
  • 30 Jul
    Q1 FY26 results: +0.62% on the dayPublished 30 Jul, 12:21 (during market hours); opening gap +0.45%.
  • April 2025
  • 28 Apr
    Q4 FY25 results: +1.92% on the dayPublished 26 Apr, 16:22 (on a non-trading day); opening gap +0.04%.
  • 25 Apr
    Interim Dividend - Rs 26 Per ShareEx-date: buy before this day to be entitled. From NSE’s corporate actions.
  • February 2025
  • 13 Feb
    Q3 FY25 results: +6.18% on the dayPublished 13 Feb, 12:08 (during market hours); opening gap +3.02%.
  • November 2024
  • 18 Nov
    Q2 FY25 results: +6.18% on the dayPublished 15 Nov, 15:16 (on a non-trading day); opening gap +5.08%.

F&O snapshot

Near-month future and options for 19 Oct 2026. OI build-up for all stocks →

Futures₹2,568.90-1.64% on the day
Open interest74.42 L+1.53% on the day
Build-upShort Buildupprice and OI together
PCR0.67all expiries 0.68
Max pain₹2,6502026-10-27 expiry
Market-wide limit used47%ban at 95%

Futures price and open interest

Near-month futures and total futures open interest since Jul 2024. Rising OI with a rising price is fresh buying; with a falling price, fresh selling.

Last 20 sessions
Long build-up Short build-up Short covering Long unwinding

PCR and max pain history

Biggest open interest for the 27 Oct expiry: calls at 2,700 (often read as resistance), puts at 2,600 (often read as support).

PCR for all stocks → · Max pain record → · OI build-up & futures screener →

Results-day moves

How Muthoot Finance moved on each quarterly results day. Every result since 2011 →

Typical move±2.9%last 12 results
vs a normal day2.5×bigger than usual
Closed higher51%of 59 results
+7%-7%+14%-14%Q2 FY22: +8.45% on 8 Nov 2021+8.5Q2 FY22Q3 FY22: -4.84% on 14 Feb 2022-4.8Q4 FY22: -3.61% on 27 May 2022-3.6Q4 FY22Q1 FY23: -12.41% on 16 Aug 2022-12.4Q2 FY23: -2.85% on 11 Nov 2022-2.8Q2 FY23Q3 FY23: -2.57% on 7 Feb 2023-2.6Q4 FY23: +8.63% on 22 May 2023+8.6Q4 FY23Q1 FY24: -5.03% on 14 Aug 2023-5.0Q2 FY24: -3.05% on 10 Nov 2023-3.0Q2 FY24Q3 FY24: -2.60% on 15 Feb 2024-2.6Q4 FY24: +0.56% on 31 May 2024+0.6Q4 FY24Q1 FY25: -1.98% on 14 Aug 2024-2.0Q2 FY25: +6.18% on 18 Nov 2024+6.2Q2 FY25Q3 FY25: +6.18% on 13 Feb 2025+6.2Q4 FY25: +1.92% on 28 Apr 2025+1.9Q4 FY25Q1 FY26: +0.62% on 30 Jul 2025+0.6Q2 FY26: +0.26% on 30 Oct 2025+0.3Q2 FY26Q3 FY26: -6.41% on 30 Jan 2026-6.4Q4 FY26: -1.07% on 30 Apr 2026-1.1Q4 FY26Q1 FY27: +3.69% on 31 Jul 2026+3.7

Best and worst months

Average return in each calendar month since 2011. Full share price history →

Jan: average +2.69%, higher in 60% of years+2.7JanFeb: average +1.53%, higher in 40% of years+1.5FebMar: average -2.18%, higher in 53% of years-2.2MarApr: average +2.57%, higher in 53% of years+2.6AprMay: average +3.10%, higher in 67% of years+3.1MayJun: average +3.73%, higher in 56% of years+3.7JunJul: average +2.78%, higher in 62% of years+2.8JulAug: average +2.39%, higher in 44% of years+2.4AugSep: average +1.27%, higher in 31% of years+1.3SepOct: average +4.38%, higher in 87% of years+4.4OctNov: average +0.54%, higher in 47% of years+0.5NovDec: average +2.67%, higher in 53% of years+2.7Dec

My notes on Muthoot Finance

Private: saved only in this browser, never sent to us.

Questions

What is the 52-week high and low of Muthoot Finance?
Over the last 52 weeks, Muthoot Finance (MUTHOOTFIN) traded between ₹2,545.00 and ₹4,149.50 (adjusted for splits and bonuses). The last close of ₹2,566.00 on 19 Oct 2026 is 38.2% below the high.
What is the delivery percentage of Muthoot Finance?
On 19 Oct 2026, 57.1% of Muthoot Finance’s traded shares were delivered. The 60-session average is 49.9%, and its median over the last year is 47.5%.
How volatile is Muthoot Finance?
Muthoot Finance’s daily moves over the last year add up to 37% annual volatility, higher than 41% of the 1,422 most traded NSE stocks. Its average day spans 2.3% from high to low.
How much does Muthoot Finance move on results day?
Over its last 12 quarterly results, Muthoot Finance moved ±2.9% on average on the reaction day, about 2.5× a normal day, and closed higher 51% of the time.

Data from NSE’s daily files, adjusted for splits and bonuses. Past behaviour is not a forecast. This is information, not investment advice; ChartMine is not a SEBI-registered adviser.

See it live on your chart.ChartMine for TradingView.

Start 7-day access →How it works