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

1087.55

Change	Change %
68.75	6.75%
Updated:25 Sep, 2020, 15:57 PM IST

BSE

1089.25

Change	Change %
71.35	7.01%
Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1080.00	68.35	26.45	63.13%	1019.20
Previous Close 41.90 Open 54.90 High 69.00 Low 51.70 Vol 38,250 Open Interest (OI) 6,000 Change in OI -750 Bid Price 64.50 Offer Price 66.65 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1040.00	88.10	33.65	61.80%	999.45
Previous Close 54.45 Open 74.65 High 89.60 Low 70.25 Vol 99,000 Open Interest (OI) 19,500 Change in OI 750 Bid Price 64.80 Offer Price 90.50 Bid Quantity 5,250 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1060.00	76.00	23.00	43.40%	1011.55
Previous Close 53.00 Open 62.05 High 79.80 Low 58.00 Vol 8,24,250 Open Interest (OI) 44,250 Change in OI 2,250 Bid Price 73.30 Offer Price 76.45 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1160.00	34.30	10.30	42.92%	1053.25
Previous Close 24.00 Open 30.60 High 36.35 Low 27.50 Vol 19,500 Open Interest (OI) 13,500 Change in OI -750 Bid Price 33.85 Offer Price 42.85 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1100.00	56.05	16.50	41.72%	1031.50
Previous Close 39.55 Open 42.95 High 60.00 Low 42.70 Vol 7,35,750 Open Interest (OI) 1,03,500 Change in OI 2,250 Bid Price 56.00 Offer Price 57.45 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1140.00	40.00	11.35	39.62%	1047.55
Previous Close 28.65 Open 31.65 High 42.70 Low 30.15 Vol 1,56,000 Open Interest (OI) 29,250 Change in OI 0 Bid Price 34.55 Offer Price 41.45 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1020.00	105.00	27.90	36.19%	982.55
Previous Close 77.10 Open 84.40 High 105.00 Low 80.50 Vol 8,250 Open Interest (OI) 5,250 Change in OI 750 Bid Price 4.10 Offer Price 118.55 Bid Quantity 1,500 Offer Quantity 3,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1000.00	109.00	28.95	36.16%	978.55
Previous Close 80.05 Open 94.00 High 109.00 Low 94.00 Vol 5,250 Open Interest (OI) 18,000 Change in OI 0 Bid Price 72.60 Offer Price 115.00 Bid Quantity 4,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1200.00	24.30	6.25	34.63%	1063.25
Previous Close 18.05 Open 18.45 High 25.95 Low 16.75 Vol 8,18,250 Open Interest (OI) 2,17,500 Change in OI 750 Bid Price 24.00 Offer Price 25.30 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1120.00	44.15	8.10	22.47%	1043.40
Previous Close 36.05 Open 41.20 High 46.50 Low 36.30 Vol 48,750 Open Interest (OI) 15,000 Change in OI -750 Bid Price 20.10 Offer Price 50.65 Bid Quantity 17,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1220.00	21.00	3.00	16.67%	1066.55
Previous Close 18.00 Open 16.20 High 21.00 Low 16.20 Vol 2,250 Open Interest (OI) 5,250 Change in OI -750 Bid Price 18.25 Offer Price 21.00 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1300.00	8.85	0.85	10.63%	1078.70
Previous Close 8.00 Open 9.00 High 10.90 Low 6.15 Vol 78,000 Open Interest (OI) 45,750 Change in OI -6,000 Bid Price 7.90 Offer Price 10.50 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1420.00	3.00	0.05	1.69%	1084.55
Previous Close 2.95 Open 3.00 High 3.00 Low 3.00 Vol 750 Open Interest (OI) 2,250 Change in OI 0 Bid Price 1.10 Offer Price 5.50 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1260.00	240.00	0.00	0.00%	847.55
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 148.55 Offer Price 216.80 Bid Quantity 17,250 Offer Quantity 17,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE900.00	135.00	0.00	0.00%	952.55
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 171.40 Offer Price 212.55 Bid Quantity 1,500 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1500.00	5.50	0.00	0.00%	1082.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,250 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1160.00	160.00	0.00	0.00%	927.55
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 96.95 Offer Price 120.65 Bid Quantity 1,500 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1300.00	270.00	0.00	0.00%	817.55
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 181.60 Offer Price 260.45 Bid Quantity 17,250 Offer Quantity 17,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1200.00	120.00	0.00	0.00%	967.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,250 Change in OI 0 Bid Price 108.50 Offer Price 158.75 Bid Quantity 2,250 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1280.00	250.10	0.00	0.00%	837.45
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 163.75 Offer Price 245.45 Bid Quantity 17,250 Offer Quantity 17,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE880.00	11.00	-5.00	-31.25%	1076.55
Previous Close 16.00 Open 11.00 High 11.00 Low 11.00 Vol 750 Open Interest (OI) 750 Change in OI 0 Bid Price 3.10 Offer Price 10.95 Bid Quantity 750 Offer Quantity 17,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1100.00	70.15	-44.85	-39.00%	1017.40
Previous Close 115.00 Open 98.95 High 102.80 Low 65.00 Vol 22,500 Open Interest (OI) 27,000 Change in OI 750 Bid Price 50.55 Offer Price 73.55 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1400.00	4.60	-3.60	-43.90%	1082.95
Previous Close 8.20 Open 4.00 High 4.60 Low 3.00 Vol 5,250 Open Interest (OI) 6,000 Change in OI 0 Bid Price 3.00 Offer Price 5.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1060.00	50.00	-41.75	-45.50%	1037.55
Previous Close 91.75 Open 80.45 High 80.90 Low 46.20 Vol 45,000 Open Interest (OI) 13,500 Change in OI -750 Bid Price 48.15 Offer Price 51.20 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1040.00	39.30	-38.05	-49.19%	1048.25
Previous Close 77.35 Open 70.00 High 70.00 Low 39.00 Vol 69,750 Open Interest (OI) 29,250 Change in OI 0 Bid Price 40.05 Offer Price 43.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1000.00	27.50	-30.35	-52.46%	1060.05
Previous Close 57.85 Open 57.85 High 62.00 Low 25.60 Vol 5,30,250 Open Interest (OI) 1,53,000 Change in OI 0 Bid Price 25.10 Offer Price 29.60 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE1020.00	31.95	-35.65	-52.74%	1055.60
Previous Close 67.60 Open 54.00 High 59.60 Low 31.95 Vol 64,500 Open Interest (OI) 15,000 Change in OI 750 Bid Price 33.35 Offer Price 39.95 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE980.00	21.95	-27.75	-55.84%	1065.60
Previous Close 49.70 Open 41.90 High 42.45 Low 20.90 Vol 40,500 Open Interest (OI) 9,750 Change in OI 0 Bid Price 16.75 Offer Price 26.55 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE960.00	17.20	-28.75	-62.57%	1070.35
Previous Close 45.95 Open 40.00 High 40.00 Low 16.20 Vol 1,70,250 Open Interest (OI) 27,750 Change in OI 0 Bid Price 7.00 Offer Price 18.85 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK PE900.00	7.70	-16.80	-68.57%	1079.85
Previous Close 24.50 Open 20.30 High 21.55 Low 7.55 Vol 2,76,000 Open Interest (OI) 60,750 Change in OI 750 Bid Price 6.45 Offer Price 8.85 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-10-2020	OPTSTK CE1240.00	17.85	-186.40	-91.26%	1069.70
Previous Close 204.25 Open 17.00 High 17.85 Low 15.00 Vol 8,250 Open Interest (OI) 5,250 Change in OI 0 Bid Price 14.85 Offer Price 17.90 Bid Quantity 750 Offer Quantity 750 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

89.65% 10.35%

Recovery from Intraday Low Fall from Intrday High

94.22% 5.78%

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