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

1141.95

Change	Change %
-0.80	-0.07%
Updated:20 Apr, 2021, 15:58 PM IST

BSE

1142.05

Change	Change %
-1.10	-0.10%
Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1300.00	169.70	25.35	17.56%	972.25
Previous Close 144.35 Open 168.00 High 169.70 Low 168.00 Vol 1,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 171.95 Offer Price 179.00 Bid Quantity 750 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1200.00	85.00	1.00	1.19%	1056.95
Previous Close 84.00 Open 72.00 High 86.05 Low 57.00 Vol 23,250 Open Interest (OI) 1,46,250 Change in OI -14,250 Bid Price 75.50 Offer Price 83.35 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1100.00	46.10	0.15	0.33%	1095.85
Previous Close 45.95 Open 60.00 High 65.00 Low 42.85 Vol 12,000 Open Interest (OI) 9,750 Change in OI 0 Bid Price 42.15 Offer Price 48.10 Bid Quantity 750 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1460.00	11.25	0.00	0.00%	1130.70
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 0.70 Offer Price 0.00 Bid Quantity 750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE900.00	330.00	0.00	0.00%	811.95
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 222.75 Offer Price 269.55 Bid Quantity 750 Offer Quantity 14,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE900.00	1.45	0.00	0.00%	1140.50
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 0.50 Offer Price 1.25 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1240.00	113.25	0.00	0.00%	1028.70
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 113.85 Offer Price 120.60 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1320.00	164.00	0.00	0.00%	977.95
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 190.95 Offer Price 199.55 Bid Quantity 750 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1020.00	5.70	0.00	0.00%	1136.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,250 Change in OI 0 Bid Price 3.10 Offer Price 5.70 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE980.00	11.55	0.00	0.00%	1130.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.20 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1280.00	151.00	0.00	0.00%	990.95
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 151.70 Offer Price 160.00 Bid Quantity 2,250 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1340.00	1.05	-0.05	-4.55%	1140.90
Previous Close 1.10 Open 0.75 High 2.85 Low 0.50 Vol 15,750 Open Interest (OI) 26,250 Change in OI -8,250 Bid Price 0.55 Offer Price 1.00 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1140.00	22.05	-1.65	-6.96%	1119.90
Previous Close 23.70 Open 30.00 High 37.90 Low 20.40 Vol 1,61,250 Open Interest (OI) 35,250 Change in OI 3,750 Bid Price 21.50 Offer Price 23.60 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1160.00	15.40	-1.50	-8.88%	1126.55
Previous Close 16.90 Open 19.05 High 27.00 Low 14.25 Vol 4,00,500 Open Interest (OI) 80,250 Change in OI 11,250 Bid Price 15.40 Offer Price 15.50 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1360.00	0.90	-0.10	-10.00%	1141.05
Previous Close 1.00 Open 0.65 High 0.90 Low 0.65 Vol 1,500 Open Interest (OI) 22,500 Change in OI -750 Bid Price 0.35 Offer Price 0.95 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1120.00	25.60	-2.90	-10.18%	1116.35
Previous Close 28.50 Open 20.05 High 31.20 Low 15.00 Vol 1,34,250 Open Interest (OI) 66,750 Change in OI 2,250 Bid Price 21.20 Offer Price 26.85 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1240.00	3.90	-0.45	-10.34%	1138.05
Previous Close 4.35 Open 4.80 High 6.20 Low 3.30 Vol 1,86,000 Open Interest (OI) 1,41,000 Change in OI -1,500 Bid Price 3.65 Offer Price 3.90 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1200.00	7.75	-0.95	-10.92%	1134.20
Previous Close 8.70 Open 8.90 High 13.40 Low 6.70 Vol 4,71,000 Open Interest (OI) 2,35,500 Change in OI 1,500 Bid Price 7.60 Offer Price 8.00 Bid Quantity 750 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1080.00	12.55	-1.55	-10.99%	1129.40
Previous Close 14.10 Open 9.45 High 16.10 Low 7.00 Vol 1,22,250 Open Interest (OI) 64,500 Change in OI -1,500 Bid Price 11.75 Offer Price 12.55 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1000.00	3.20	-0.40	-11.11%	1138.75
Previous Close 3.60 Open 2.55 High 4.00 Low 1.90 Vol 1,04,250 Open Interest (OI) 94,500 Change in OI -7,500 Bid Price 3.30 Offer Price 4.15 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1260.00	3.20	-0.40	-11.11%	1138.75
Previous Close 3.60 Open 3.45 High 4.70 Low 2.70 Vol 1,50,000 Open Interest (OI) 2,36,250 Change in OI -6,000 Bid Price 2.85 Offer Price 3.25 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1180.00	10.65	-1.45	-11.98%	1131.30
Previous Close 12.10 Open 12.60 High 19.00 Low 9.80 Vol 2,37,750 Open Interest (OI) 75,000 Change in OI 3,750 Bid Price 10.20 Offer Price 11.35 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1260.00	134.40	-18.60	-12.16%	1007.55
Previous Close 153.00 Open 134.40 High 134.40 Low 134.40 Vol 750 Open Interest (OI) 7,500 Change in OI 0 Bid Price 133.10 Offer Price 139.40 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1100.00	18.25	-2.60	-12.47%	1123.70
Previous Close 20.85 Open 13.00 High 22.65 Low 10.15 Vol 2,30,250 Open Interest (OI) 1,54,500 Change in OI 15,000 Bid Price 17.00 Offer Price 18.25 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1160.00	50.45	-7.55	-13.02%	1091.50
Previous Close 58.00 Open 38.25 High 50.45 Low 34.50 Vol 27,000 Open Interest (OI) 59,250 Change in OI -750 Bid Price 45.80 Offer Price 51.65 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1220.00	5.30	-0.80	-13.11%	1136.65
Previous Close 6.10 Open 7.90 High 8.90 Low 4.60 Vol 88,500 Open Interest (OI) 99,750 Change in OI 0 Bid Price 3.25 Offer Price 6.30 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1180.00	67.65	-12.40	-15.49%	1074.30
Previous Close 80.05 Open 50.00 High 67.65 Low 46.25 Vol 8,250 Open Interest (OI) 57,750 Change in OI -1,500 Bid Price 60.40 Offer Price 72.45 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1060.00	8.70	-1.60	-15.53%	1133.25
Previous Close 10.30 Open 5.80 High 11.20 Low 4.85 Vol 1,41,000 Open Interest (OI) 56,250 Change in OI -15,000 Bid Price 7.40 Offer Price 11.90 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1140.00	34.50	-6.65	-16.16%	1107.45
Previous Close 41.15 Open 28.55 High 41.35 Low 21.70 Vol 66,000 Open Interest (OI) 69,750 Change in OI -750 Bid Price 32.80 Offer Price 37.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1280.00	2.30	-0.55	-19.30%	1139.65
Previous Close 2.85 Open 2.95 High 3.50 Low 2.05 Vol 32,250 Open Interest (OI) 84,000 Change in OI -6,750 Bid Price 2.05 Offer Price 3.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1300.00	1.90	-0.50	-20.83%	1140.05
Previous Close 2.40 Open 2.45 High 2.90 Low 1.75 Vol 1,58,250 Open Interest (OI) 5,01,750 Change in OI -3,750 Bid Price 1.85 Offer Price 2.00 Bid Quantity 750 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1040.00	5.65	-1.55	-21.53%	1136.30
Previous Close 7.20 Open 5.05 High 7.80 Low 3.55 Vol 63,000 Open Interest (OI) 43,500 Change in OI 8,250 Bid Price 4.40 Offer Price 7.95 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1220.00	81.00	-37.25	-31.50%	1060.95
Previous Close 118.25 Open 81.05 High 81.05 Low 81.00 Vol 1,500 Open Interest (OI) 27,000 Change in OI -750 Bid Price 84.50 Offer Price 126.95 Bid Quantity 6,000 Offer Quantity 14,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1320.00	1.20	-0.60	-33.33%	1140.75
Previous Close 1.80 Open 2.00 High 2.00 Low 1.20 Vol 3,000 Open Interest (OI) 64,500 Change in OI 0 Bid Price 1.05 Offer Price 2.40 Bid Quantity 3,750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1400.00	0.50	-0.30	-37.50%	1141.45
Previous Close 0.80 Open 0.50 High 0.50 Low 0.50 Vol 750 Open Interest (OI) 51,750 Change in OI -750 Bid Price 0.65 Offer Price 1.80 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1200.00	95.40	-1.75	-1.80%	1046.55
Previous Close 97.15 Open 85.00 High 95.40 Low 85.00 Vol 7,500 Open Interest (OI) 54,000 Change in OI 6,750 Bid Price 86.40 Offer Price 100.90 Bid Quantity 750 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1100.00	42.75	-1.70	-3.82%	1099.20
Previous Close 44.45 Open 38.00 High 42.75 Low 32.00 Vol 24,750 Open Interest (OI) 54,000 Change in OI 1,500 Bid Price 38.35 Offer Price 42.80 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK CE1300.00	8.95	-2.05	-18.64%	1133.00
Previous Close 11.00 Open 12.00 High 12.00 Low 8.95 Vol 2,250 Open Interest (OI) 7,500 Change in OI 1,500 Bid Price 8.95 Offer Price 10.95 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK CE1200.00	31.50	-13.95	-30.69%	1110.45
Previous Close 45.45 Open 35.10 High 35.10 Low 30.00 Vol 15,750 Open Interest (OI) 16,500 Change in OI 0 Bid Price 28.00 Offer Price 37.90 Bid Quantity 750 Offer Quantity 5,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK CE1500.00	5.40	-81.30	-93.77%	1136.55
Previous Close 86.70 Open 5.40 High 5.40 Low 5.40 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 1.00 Offer Price 16.00 Bid Quantity 750 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

20.73% 79.27%

Recovery from Intraday Low Fall from Intrday High

21.07% 78.93%

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