Muthoot Finance Ltd.

NSE Symbol: MUTHOOTFIN | BSE Code: 533398 | ISIN: INE414G01012 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

915.30

Change	Change %
4.55	0.50%
Updated:05 Jun, 2020, 16:03 PM IST

BSE

914.55

Change	Change %
4.15	0.46%
Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE1020.00	11.30	0.70	6.60%	904.00
Previous Close 10.60 Open 13.10 High 13.10 Low 9.40 Vol 18,000 Open Interest (OI) 20,250 Change in OI 7,500 Bid Price 10.80 Offer Price 12.75 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE840.00	93.20	5.30	6.03%	822.10
Previous Close 87.90 Open 93.20 High 93.20 Low 93.20 Vol 1,500 Open Interest (OI) 50,250 Change in OI 0 Bid Price 88.75 Offer Price 96.80 Bid Quantity 13,500 Offer Quantity 11,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE960.00	26.00	1.45	5.91%	889.30
Previous Close 24.55 Open 25.60 High 29.55 Low 21.50 Vol 76,500 Open Interest (OI) 74,250 Change in OI -750 Bid Price 23.80 Offer Price 26.15 Bid Quantity 12,750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE940.00	33.10	1.65	5.25%	882.20
Previous Close 31.45 Open 32.85 High 38.00 Low 28.70 Vol 46,500 Open Interest (OI) 48,000 Change in OI -3,750 Bid Price 32.05 Offer Price 33.95 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE900.00	52.55	2.40	4.79%	862.75
Previous Close 50.15 Open 54.50 High 58.00 Low 45.00 Vol 39,750 Open Interest (OI) 1,23,750 Change in OI -1,500 Bid Price 51.30 Offer Price 52.95 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE1000.00	15.50	0.65	4.38%	899.80
Previous Close 14.85 Open 14.95 High 17.70 Low 12.65 Vol 94,500 Open Interest (OI) 93,000 Change in OI -6,750 Bid Price 15.05 Offer Price 15.50 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE700.00	1.70	0.05	3.03%	913.60
Previous Close 1.65 Open 1.60 High 2.50 Low 1.60 Vol 15,000 Open Interest (OI) 90,750 Change in OI 6,000 Bid Price 1.55 Offer Price 1.80 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE920.00	40.45	0.20	0.50%	874.85
Previous Close 40.25 Open 41.75 High 46.20 Low 35.85 Vol 55,500 Open Interest (OI) 49,500 Change in OI -4,500 Bid Price 41.00 Offer Price 42.55 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE660.00	9.50	0.00	0.00%	905.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 750 Change in OI 0 Bid Price 0.35 Offer Price 2.85 Bid Quantity 750 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE820.00	95.00	0.00	0.00%	820.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,750 Change in OI 0 Bid Price 104.10 Offer Price 111.85 Bid Quantity 13,500 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE940.00	59.00	0.00	0.00%	856.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 52.50 Offer Price 54.95 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE640.00	16.65	0.00	0.00%	898.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.25 Offer Price 2.70 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE1080.00	3.90	0.00	0.00%	911.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 17,250 Change in OI 0 Bid Price 3.05 Offer Price 6.75 Bid Quantity 8,250 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE680.00	1.00	0.00	0.00%	914.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 750 Change in OI 0 Bid Price 0.15 Offer Price 3.55 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE780.00	93.40	0.00	0.00%	821.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 750 Change in OI 0 Bid Price 139.95 Offer Price 152.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE980.00	90.00	0.00	0.00%	825.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,750 Change in OI 0 Bid Price 76.05 Offer Price 82.25 Bid Quantity 12,000 Offer Quantity 13,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE760.00	141.55	0.00	0.00%	773.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 158.40 Offer Price 170.75 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE800.00	111.00	0.00	0.00%	804.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 13,500 Change in OI 0 Bid Price 123.20 Offer Price 130.50 Bid Quantity 10,500 Offer Quantity 11,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE1000.00	99.60	0.00	0.00%	815.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 90.95 Offer Price 97.05 Bid Quantity 12,750 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE720.00	1.50	0.00	0.00%	913.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 1.10 Offer Price 6.60 Bid Quantity 750 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE960.00	78.00	0.00	0.00%	837.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 63.20 Offer Price 67.85 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE600.00	5.50	0.00	0.00%	909.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.20 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE700.00	148.00	0.00	0.00%	767.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,750 Change in OI 0 Bid Price 215.25 Offer Price 228.15 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE980.00	19.25	-0.10	-0.52%	896.05
Previous Close 19.35 Open 21.00 High 22.00 Low 16.50 Vol 15,750 Open Interest (OI) 42,000 Change in OI 3,000 Bid Price 15.15 Offer Price 20.10 Bid Quantity 12,750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE880.00	58.70	-0.90	-1.51%	856.60
Previous Close 59.60 Open 58.70 High 58.70 Low 58.70 Vol 750 Open Interest (OI) 35,250 Change in OI 0 Bid Price 59.70 Offer Price 65.25 Bid Quantity 16,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE860.00	74.10	-1.25	-1.66%	841.20
Previous Close 75.35 Open 77.00 High 77.00 Low 71.55 Vol 5,250 Open Interest (OI) 40,500 Change in OI -3,750 Bid Price 76.65 Offer Price 78.95 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE740.00	2.15	-0.15	-6.52%	913.15
Previous Close 2.30 Open 2.15 High 2.15 Low 2.15 Vol 750 Open Interest (OI) 4,500 Change in OI 0 Bid Price 2.10 Offer Price 4.95 Bid Quantity 1,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE900.00	34.00	-4.50	-11.69%	881.30
Previous Close 38.50 Open 31.65 High 39.60 Low 31.00 Vol 53,250 Open Interest (OI) 63,000 Change in OI 1,500 Bid Price 32.00 Offer Price 33.95 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE920.00	42.00	-5.75	-12.04%	873.30
Previous Close 47.75 Open 41.00 High 50.50 Low 40.00 Vol 14,250 Open Interest (OI) 30,000 Change in OI 3,000 Bid Price 41.35 Offer Price 43.20 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE1040.00	9.00	-1.40	-13.46%	906.30
Previous Close 10.40 Open 8.00 High 9.00 Low 8.00 Vol 1,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 7.60 Offer Price 9.20 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE880.00	24.80	-4.65	-15.79%	890.50
Previous Close 29.45 Open 25.80 High 30.50 Low 24.00 Vol 54,000 Open Interest (OI) 70,500 Change in OI 3,000 Bid Price 25.00 Offer Price 30.05 Bid Quantity 750 Offer Quantity 11,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE820.00	9.60	-2.25	-18.99%	905.70
Previous Close 11.85 Open 9.75 High 11.95 Low 9.60 Vol 6,750 Open Interest (OI) 18,000 Change in OI 0 Bid Price 9.10 Offer Price 11.35 Bid Quantity 750 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE860.00	17.95	-4.40	-19.69%	897.35
Previous Close 22.35 Open 17.90 High 23.00 Low 17.90 Vol 30,750 Open Interest (OI) 51,750 Change in OI 3,750 Bid Price 18.00 Offer Price 18.50 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE800.00	6.70	-1.90	-22.09%	908.60
Previous Close 8.60 Open 7.00 High 9.30 Low 6.55 Vol 57,000 Open Interest (OI) 81,750 Change in OI -750 Bid Price 6.45 Offer Price 7.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE780.00	4.50	-1.40	-23.73%	910.80
Previous Close 5.90 Open 4.75 High 5.85 Low 4.50 Vol 10,500 Open Interest (OI) 31,500 Change in OI 3,000 Bid Price 4.40 Offer Price 5.50 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE840.00	12.90	-4.75	-26.91%	902.40
Previous Close 17.65 Open 14.00 High 16.50 Low 12.90 Vol 16,500 Open Interest (OI) 33,000 Change in OI -3,750 Bid Price 13.00 Offer Price 14.90 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK PE760.00	3.25	-1.25	-27.78%	912.05
Previous Close 4.50 Open 3.15 High 4.00 Low 3.15 Vol 6,750 Open Interest (OI) 28,500 Change in OI 1,500 Bid Price 3.15 Offer Price 4.05 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE1060.00	3.80	-4.10	-51.90%	911.50
Previous Close 7.90 Open 3.80 High 3.80 Low 3.80 Vol 750 Open Interest (OI) 6,000 Change in OI -750 Bid Price 3.80 Offer Price 8.55 Bid Quantity 10,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 25-06-2020	OPTSTK CE1100.00	3.80	-63.65	-94.37%	911.50
Previous Close 67.45 Open 3.00 High 4.00 Low 3.00 Vol 3,750 Open Interest (OI) 2,250 Change in OI 0 Bid Price 1.15 Offer Price 5.95 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-07-2020	OPTSTK PE540.00	3.30	0.00	0.00%	912.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.00 Offer Price 3.15 Bid Quantity 0 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-07-2020	OPTSTK PE800.00	21.00	-12.50	-37.31%	894.30
Previous Close 33.50 Open 20.00 High 21.00 Low 20.00 Vol 1,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 19.45 Offer Price 23.35 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Muthoot Finance Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Muthoot Finance Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Muthoot Finance's Price Swing Today

50.20% 49.80%

Recovery from Intraday Low Fall from Intrday High

38.06% 61.94%

Recovery from Intraday Low Fall from Intrday High

Muthoot Finance's News and Announcements

Statement Of Investor Complaints For The Quarter Ended June 2018

By BSE on 12 Jul 2018 | 13:14 PM

Record Date For Payment Of Monthly Interest Due On August 01, 2018

By BSE on 02 Jul 2018 | 15:09 PM

Record Date For Payment Of Interest And Redemption Due On July 30, 2018 & Suspension Of Trading

By BSE on 02 Jul 2018 | 15:03 PM

Standalone Financial Results, Limited Review Report for March 31, 2018

By BSE on 29 May 2018 | 08:22 AM

Shareholding for the Period Ended March 31, 2018

By BSE on 17 Apr 2018 | 15:27 PM

Muthoot Finance's Recent video coverage

No Records Found!

Muthoot Finance's Corporate Information

Muthoot Finance's Reports

Muthoot Finance was originally incorporated as a private limited company on March 14, 1997 with the name “The Muthoot Finance Private Limited” under the Companies Act. Subsequently, b...

Management Info

M G George Muthoot Chairman

George Alexander Muthoot Managing Director

Maxin James Secretary

Registered Office

Address: Muthoot Chambers Muthoot Chambers Theatre Complex, Banerji Road,-

Tel: 91-484-2394712

Fax: 91-484-2396506

Email: investorrelations@muthootfinance.com

Website: www.muthootfinance.com

Registrars Details

Link Intime India Pvt Ltd.

C 101, 247 Park, LBS Marg, Vikhroli (W), Mumbai(Old Address:) C-13 Pannalal Silk Compound, L B S Marg, Bhandup Mumbai Maharashtra
C 101, 247 Park
LBS Marg

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Muthoot Finance Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Muthoot Finance

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites