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

604.50

Change	Change %
-8.65	-1.41%
Updated:01 Apr, 2020, 15:59 PM IST

BSE

604.15

Change	Change %
-7.45	-1.22%
Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE500.00	21.75	0.95	4.57%	582.75
Previous Close 20.80 Open 21.80 High 23.40 Low 19.80 Vol 24,000 Open Interest (OI) 28,500 Change in OI 0 Bid Price 19.25 Offer Price 21.35 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 PE560.00	41.30	0.25	0.61%	563.20
Previous Close 41.05 Open 47.00 High 47.00 Low 40.75 Vol 16,500 Open Interest (OI) 16,500 Change in OI 0 Bid Price 0.00 Offer Price 41.75 Bid Quantity 0 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE740.00	15.25	0.00	0.00%	589.25
Previous Close 15.25 Open 22.00 High 22.00 Low 15.25 Vol 6,000 Open Interest (OI) 21,000 Change in OI 0 Bid Price 15.60 Offer Price 20.35 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 CE800.00	9.20	0.00	0.00%	595.30
Previous Close 9.20 Open 10.20 High 10.20 Low 9.00 Vol 10,500 Open Interest (OI) 34,500 Change in OI 0 Bid Price 6.05 Offer Price 8.90 Bid Quantity 4,500 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%	408.50
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 194.20 Offer Price 206.45 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 PE520.00	24.80	0.00	0.00%	579.70
Previous Close 24.80 Open 28.00 High 30.60 Low 24.80 Vol 6,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 21.80 Offer Price 28.25 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE720.00	30.00	0.00	0.00%	574.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 17.65 Offer Price 26.00 Bid Quantity 6,000 Offer Quantity 7,500 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%	484.50
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 127.60 Offer Price 139.05 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE660.00	37.80	0.00	0.00%	566.70
Previous Close 37.80 Open 41.00 High 45.00 Low 37.75 Vol 22,500 Open Interest (OI) 19,500 Change in OI 0 Bid Price 35.15 Offer Price 54.00 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE660.00	103.70	0.00	0.00%	500.80
Previous Close 103.70 Open 103.70 High 103.70 Low 103.70 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.00 Offer Price 98.85 Bid Quantity 0 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE540.00	36.00	0.00	0.00%	568.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 30.85 Offer Price 34.40 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 CE900.00	6.00	0.00	0.00%	598.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 1.00 Offer Price 4.90 Bid Quantity 6,000 Offer Quantity 1,500 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%	524.50
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 83.25 Offer Price 91.00 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 PE580.00	50.00	0.00	0.00%	554.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 43.45 Offer Price 49.55 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 CE820.00	17.00	0.00	0.00%	587.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 3.05 Offer Price 11.75 Bid Quantity 7,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE940.00	5.00	0.00	0.00%	599.50
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 0.30 Offer Price 7.25 Bid Quantity 1,500 Offer Quantity 9,000 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%	594.50
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 2.20 Offer Price 11.50 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE640.00	71.40	0.00	0.00%	533.10
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 74.10 Offer Price 82.35 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 CE880.00	7.00	0.00	0.00%	597.50
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 2.00 Offer Price 9.65 Bid Quantity 1,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE400.00	6.40	0.00	0.00%	598.10
Previous Close 6.40 Open 6.40 High 6.40 Low 6.40 Vol 1,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 2.25 Offer Price 5.95 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 CE620.00	52.10	0.00	0.00%	552.40
Previous Close 52.10 Open 52.10 High 52.10 Low 52.10 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 51.30 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 PE620.00	65.00	0.00	0.00%	539.50
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 62.20 Offer Price 71.45 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE680.00	31.00	0.00	0.00%	573.50
Previous Close 31.00 Open 38.00 High 38.00 Low 31.00 Vol 9,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 29.70 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE480.00	31.45	0.00	0.00%	573.05
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 12.85 Offer Price 21.80 Bid Quantity 6,000 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE600.00	65.00	0.00	0.00%	539.50
Previous Close 65.00 Open 63.00 High 65.00 Low 63.00 Vol 4,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 60.75 Offer Price 65.00 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE600.00	60.15	0.00	0.00%	544.35
Previous Close 60.15 Open 60.25 High 61.50 Low 59.40 Vol 10,500 Open Interest (OI) 34,500 Change in OI 0 Bid Price 41.30 Offer Price 60.00 Bid Quantity 34,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE700.00	25.00	0.00	0.00%	579.50
Previous Close 25.00 Open 33.00 High 33.00 Low 23.90 Vol 33,000 Open Interest (OI) 58,500 Change in OI 0 Bid Price 23.75 Offer Price 32.00 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	120.00	0.00	0.00%	484.50
Previous Close 120.00 Open 120.00 High 120.00 Low 120.00 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 84.90 Offer Price 124.55 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE760.00	22.00	0.00	0.00%	582.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 10.05 Offer Price 19.30 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE640.00	43.70	-1.35	-3.00%	560.80
Previous Close 45.05 Open 43.50 High 47.00 Low 43.00 Vol 15,000 Open Interest (OI) 21,000 Change in OI 0 Bid Price 42.15 Offer Price 50.60 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 28-05-2020	OPTSTK CE800.00	90.00	0.00	0.00%	514.50
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 4.55 Offer Price 89.80 Bid Quantity 3,000 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

49.38% 50.62%

Recovery from Intraday Low Fall from Intrday High

56.44% 43.56%

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