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

618.70

Change	Change %
12.30	2.03%
Updated:27 Mar, 2020, 16:03 PM IST

BSE

618.25

Change	Change %
11.75	1.94%
Updated:27 Mar, 2020, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE540.00	30.85	30.80	61600.00%	587.85
Previous Close 0.05 Open 30.85 High 30.85 Low 30.85 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 33.05 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE520.00	30.00	29.95	59900.00%	588.70
Previous Close 0.05 Open 20.00 High 30.00 Low 20.00 Vol 12,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.00 Offer Price 36.00 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE500.00	24.00	23.95	47900.00%	594.70
Previous Close 0.05 Open 20.00 High 24.00 Low 20.00 Vol 7,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 4.30 Offer Price 37.95 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE480.00	18.00	17.95	35900.00%	600.70
Previous Close 0.05 Open 10.00 High 18.00 Low 10.00 Vol 6,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.75 Offer Price 0.00 Bid Quantity 34,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE560.00	26.50	26.40	26400.00%	592.20
Previous Close 0.10 Open 26.50 High 26.50 Low 26.50 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 40.10 Offer Price 0.00 Bid Quantity 15,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE580.00	42.45	42.25	21125.00%	576.25
Previous Close 0.20 Open 38.55 High 42.45 Low 38.55 Vol 4,500 Open Interest (OI) 4,500 Change in OI 0 Bid Price 47.85 Offer Price 0.00 Bid Quantity 15,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE640.00	71.40	69.55	3759.46%	547.30
Previous Close 1.85 Open 71.40 High 71.40 Low 71.40 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 74.40 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE660.00	76.05	72.75	2204.55%	542.65
Previous Close 3.30 Open 76.05 High 76.05 Low 76.05 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 80.90 Offer Price 0.00 Bid Quantity 6,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE720.00	41.55	31.55	315.50%	577.15
Previous Close 10.00 Open 41.40 High 41.55 Low 40.95 Vol 4,500 Open Interest (OI) 4,500 Change in OI 0 Bid Price 0.65 Offer Price 44.00 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE400.00	8.00	5.00	166.67%	610.70
Previous Close 3.00 Open 8.00 High 8.00 Low 8.00 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 4.00 Offer Price 13.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE600.00	89.00	27.00	43.55%	529.70
Previous Close 62.00 Open 80.70 High 89.00 Low 80.70 Vol 3,000 Open Interest (OI) 1,500 Change in OI 0 Bid Price 8.30 Offer Price 89.60 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE900.00	9.00	2.05	29.50%	609.70
Previous Close 6.95 Open 9.00 High 9.00 Low 9.00 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 4.05 Offer Price 15.25 Bid Quantity 7,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE880.00	12.00	2.25	23.08%	606.70
Previous Close 9.75 Open 14.00 High 14.00 Low 4.00 Vol 6,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 9.00 Offer Price 16.80 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE600.00	61.00	3.10	5.35%	557.70
Previous Close 57.90 Open 42.00 High 61.00 Low 42.00 Vol 24,000 Open Interest (OI) 19,500 Change in OI 18,000 Bid Price 57.65 Offer Price 61.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE800.00	196.00	0.00	0.00%	422.70
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 188.00 Offer Price 201.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE720.00	120.00	0.00	0.00%	498.70
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 125.55 Offer Price 138.70 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE560.00	80.00	0.00	0.00%	538.70
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 103.75 Offer Price 114.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE840.00	10.00	0.00	0.00%	608.70
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 11.55 Offer Price 21.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE700.00	45.00	-3.00	-6.25%	573.70
Previous Close 48.00 Open 48.80 High 48.80 Low 38.50 Vol 27,000 Open Interest (OI) 12,000 Change in OI 10,500 Bid Price 0.85 Offer Price 49.80 Bid Quantity 4,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE620.00	57.55	-4.45	-7.18%	561.15
Previous Close 62.00 Open 45.00 High 57.55 Low 45.00 Vol 4,500 Open Interest (OI) 4,500 Change in OI 3,000 Bid Price 61.40 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE820.00	20.00	-4.05	-16.84%	598.70
Previous Close 24.05 Open 15.00 High 21.05 Low 15.00 Vol 24,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 14.15 Offer Price 20.00 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE700.00	80.00	-45.00	-36.00%	538.70
Previous Close 125.00 Open 80.00 High 80.00 Low 80.00 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 85.15 Offer Price 0.00 Bid Quantity 9,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE800.00	19.50	-11.95	-38.00%	599.20
Previous Close 31.45 Open 22.00 High 25.95 Low 19.50 Vol 16,500 Open Interest (OI) 12,000 Change in OI 0 Bid Price 17.10 Offer Price 24.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE740.00	32.00	-31.10	-49.29%	586.70
Previous Close 63.10 Open 30.00 High 32.00 Low 29.65 Vol 19,500 Open Interest (OI) 18,000 Change in OI 0 Bid Price 28.60 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE660.00	59.15	-66.85	-53.06%	559.55
Previous Close 126.00 Open 60.00 High 64.00 Low 54.60 Vol 22,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 35.20 Offer Price 63.80 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE640.00	62.00	-82.30	-57.03%	556.70
Previous Close 144.30 Open 58.00 High 62.00 Low 57.95 Vol 6,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 60.40 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE680.00	46.40	-62.15	-57.25%	572.30
Previous Close 108.55 Open 57.10 High 57.10 Low 46.40 Vol 15,000 Open Interest (OI) 0 Change in OI 0 Bid Price 45.10 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE760.00	20.00	-30.95	-60.75%	598.70
Previous Close 50.95 Open 15.00 High 20.00 Low 15.00 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 24.30 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE940.00	5.00	-15.00	-75.00%	613.70
Previous Close 20.00 Open 5.00 High 5.00 Low 5.00 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 1.50 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 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

11.50% 88.50%

Recovery from Intraday Low Fall from Intrday High

13.56% 86.44%

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