open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Nov 14, 2025 - 3:59PM >>   ABB 4960 [ 1.02 ]ACC 1840.9 [ -0.17 ]AMBUJA CEM 564.5 [ 0.94 ]ASIAN PAINTS 2906.4 [ 0.95 ]AXIS BANK 1242.75 [ 1.46 ]BAJAJ AUTO 8837.05 [ -0.35 ]BANKOFBARODA 286.9 [ 1.34 ]BHARTI AIRTE 2098.7 [ 0.31 ]BHEL 281.8 [ 0.23 ]BPCL 371 [ -1.08 ]BRITANIAINDS 5801.6 [ -0.83 ]CIPLA 1530.2 [ 0.29 ]COAL INDIA 387.15 [ 1.00 ]COLGATEPALMO 2176.65 [ 0.11 ]DABUR INDIA 523.2 [ 0.23 ]DLF 765.55 [ 0.14 ]DRREDDYSLAB 1244.95 [ 0.84 ]GAIL 183.5 [ -0.11 ]GRASIM INDS 2779.05 [ 0.01 ]HCLTECHNOLOG 1596.95 [ -0.10 ]HDFC BANK 988.85 [ 0.21 ]HEROMOTOCORP 5538.6 [ 0.58 ]HIND.UNILEV 2425.15 [ 0.74 ]HINDALCO 803.35 [ -1.08 ]ICICI BANK 1371.9 [ -1.01 ]INDIANHOTELS 720.4 [ 0.40 ]INDUSINDBANK 847.85 [ -1.79 ]INFOSYS 1502.5 [ -2.58 ]ITC LTD 407.85 [ 0.52 ]JINDALSTLPOW 1079 [ -0.80 ]KOTAK BANK 2082.35 [ 0.37 ]L&T 3995.3 [ -0.17 ]LUPIN 2055.1 [ 0.11 ]MAH&MAH 3694.05 [ -0.14 ]MARUTI SUZUK 15678.55 [ -0.49 ]MTNL 41.13 [ 0.91 ]NESTLE 1270.45 [ -0.34 ]NIIT 101 [ 0.50 ]NMDC 76.59 [ -1.05 ]NTPC 328.45 [ 0.37 ]ONGC 247.75 [ -1.26 ]PNB 122.1 [ 0.91 ]POWER GRID 271.3 [ 0.50 ]RIL 1518.85 [ 0.55 ]SBI 967.35 [ 1.34 ]SESA GOA 525.4 [ -0.76 ]SHIPPINGCORP 265.25 [ 0.61 ]SUNPHRMINDS 1756.4 [ 1.19 ]TATA CHEM 832.95 [ -1.07 ]TATA GLOBAL 1153.5 [ -0.15 ]TATA MOTORS 391.6 [ -1.62 ]TATA STEEL 174.15 [ -1.39 ]TATAPOWERCOM 388.2 [ -0.19 ]TCS 3105 [ -0.02 ]TECH MAHINDR 1442.6 [ -0.57 ]ULTRATECHCEM 11878 [ -0.51 ]UNITED SPIRI 1429.4 [ 0.63 ]WIPRO 244.55 [ -0.33 ]ZEETELEFILMS 100.45 [ 0.35 ] BSE NSE
Muthoot Finance Ltd. COMPANY PROFILE
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 533398ISIN: INE414G01012INDUSTRY: Non-Banking Financial Company (NBFC)

BSE   ` 3726.85   Open: 3617.15   Today's Range 3583.40
3752.90
+335.65 (+ 9.01 %) Prev Close: 3391.20 52 Week Range 1751.50
3406.35
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 3,406.35 13/11/2025 1,751.50 14/11/2024
NSE 3,406.80 13/11/2025 1,756.05 14/11/2024
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
13/11/20253,406.3513/11/20253,219.1510/11/2025
07/11/20253,235.0507/11/20253,111.2007/11/2025
31/10/20253,245.0031/10/20253,099.5528/10/2025
24/10/20253,342.9520/10/20253,108.0023/10/2025
17/10/20253,377.0017/10/20253,140.0013/10/2025
10/10/20253,283.6509/10/20253,151.3010/10/2025
03/10/20253,175.4003/10/20253,013.5529/09/2025
26/09/20253,100.5524/09/20252,939.4522/09/2025
19/09/20252,996.1016/09/20252,907.5015/09/2025
12/09/20252,954.2510/09/20252,838.0008/09/2025
05/09/20252,875.3505/09/20252,649.4001/09/2025
29/08/20252,716.3525/08/20252,603.3029/08/2025
22/08/20252,800.1018/08/20252,658.0020/08/2025
14/08/20252,799.0014/08/20252,478.0013/08/2025
08/08/20252,670.0004/08/20252,560.6004/08/2025
01/08/20252,684.5528/07/20252,581.7531/07/2025
25/07/20252,717.0024/07/20252,643.3024/07/2025
18/07/20252,681.2014/07/20252,618.3514/07/2025
11/07/20252,691.9007/07/20252,590.0511/07/2025
04/07/20252,667.9504/07/20252,569.3030/06/2025
27/06/20252,634.3024/06/20252,515.8027/06/2025
20/06/20252,670.1519/06/20252,580.1520/06/2025
13/06/20252,607.0013/06/20252,468.1009/06/2025
06/06/20252,470.2506/06/20252,188.7002/06/2025
30/05/20252,241.7530/05/20252,059.5529/05/2025
23/05/20252,110.1022/05/20252,028.1020/05/2025
16/05/20252,300.5512/05/20252,080.5016/05/2025
09/05/20252,340.6007/05/20252,100.0509/05/2025
02/05/20252,193.4502/05/20252,056.5028/04/2025
25/04/20252,305.0022/04/20252,076.9025/04/2025
17/04/20252,135.1017/04/20252,003.0515/04/2025
11/04/20252,389.9508/04/20251,964.3511/04/2025
04/04/20252,419.9501/04/20252,300.0503/04/2025
28/03/20252,400.0028/03/20252,298.7027/03/2025
21/03/20252,444.6520/03/20252,232.3017/03/2025
13/03/20252,227.4010/03/20252,155.0011/03/2025
07/03/20252,185.4506/03/20252,108.5505/03/2025
28/02/20252,255.4527/02/20252,119.7528/02/2025
21/02/20252,304.0020/02/20252,183.0021/02/2025
14/02/20252,335.0013/02/20252,130.0012/02/2025
07/02/20252,308.7505/02/20252,131.4003/02/2025
01/02/20252,274.1501/02/20252,099.0528/01/2025
24/01/20252,224.1023/01/20252,130.5521/01/2025
17/01/20252,215.8016/01/20252,089.0013/01/2025
10/01/20252,245.0506/01/20252,097.5010/01/2025
03/01/20252,270.7003/01/20252,056.7530/12/2024
31/12/20242,160.2031/12/20242,056.7530/12/2024
27/12/20242,115.4023/12/20242,020.0026/12/2024
20/12/20242,156.6020/12/20242,070.0520/12/2024
13/12/20242,133.2512/12/20241,939.9509/12/2024
06/12/20241,968.8505/12/20241,900.5502/12/2024
29/11/20241,974.0526/11/20241,896.3028/11/2024
22/11/20241,934.9022/11/20241,825.7018/11/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion