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

1145.70

Change	Change %
3.75	0.33%
Updated:22 Apr, 2021, 15:24 PM IST

BSE

1149.60

Change	Change %
7.55	0.66%
Updated:22 Apr, 2021, 15:26 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1400.00	0.95	0.45	90.00%	1144.75
Previous Close 0.50 Open 1.00 High 1.00 Low 0.95 Vol 3,000 Open Interest (OI) 51,000 Change in OI -750 Bid Price 0.65 Offer Price 0.70 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1140.00	32.00	9.60	42.86%	1113.70
Previous Close 22.40 Open 14.25 High 37.40 Low 14.25 Vol 1,05,750 Open Interest (OI) 30,750 Change in OI -3,750 Bid Price 30.85 Offer Price 31.80 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1100.00	60.40	17.65	41.29%	1085.30
Previous Close 42.75 Open 56.85 High 64.95 Low 55.00 Vol 6,750 Open Interest (OI) 9,000 Change in OI 1,500 Bid Price 57.60 Offer Price 63.85 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1160.00	21.00	5.55	35.92%	1124.70
Previous Close 15.45 Open 15.35 High 26.25 Low 15.35 Vol 3,95,250 Open Interest (OI) 75,750 Change in OI -4,500 Bid Price 20.85 Offer Price 21.15 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1320.00	1.60	0.40	33.33%	1144.10
Previous Close 1.20 Open 1.15 High 1.60 Low 1.15 Vol 1,500 Open Interest (OI) 63,000 Change in OI -750 Bid Price 1.00 Offer Price 1.80 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1180.00	13.10	2.40	22.43%	1132.60
Previous Close 10.70 Open 11.00 High 17.70 Low 10.95 Vol 2,42,250 Open Interest (OI) 55,500 Change in OI -17,250 Bid Price 12.95 Offer Price 13.25 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1200.00	8.55	1.10	14.77%	1137.15
Previous Close 7.45 Open 7.35 High 11.90 Low 6.00 Vol 4,26,000 Open Interest (OI) 1,99,500 Change in OI -38,250 Bid Price 8.10 Offer Price 8.35 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	5.10	0.05	0.99%	1140.60
Previous Close 5.05 Open 5.30 High 7.90 Low 4.90 Vol 1,50,000 Open Interest (OI) 1,17,750 Change in OI 18,000 Bid Price 5.00 Offer Price 5.10 Bid Quantity 2,250 Offer Quantity 750 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%	815.70
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 223.60 Offer Price 285.20 Bid Quantity 14,250 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%	1144.25
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 2.90 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	3.55	0.00	0.00%	1142.15
Previous Close 3.55 Open 2.85 High 5.30 Low 2.85 Vol 1,46,250 Open Interest (OI) 1,21,500 Change in OI -17,250 Bid Price 3.60 Offer Price 3.75 Bid Quantity 750 Offer Quantity 3,000 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%	981.70
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 149.95 Offer Price 187.35 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 CE1300.00	1.85	0.00	0.00%	1143.85
Previous Close 1.85 Open 1.80 High 2.10 Low 1.60 Vol 83,250 Open Interest (OI) 4,77,750 Change in OI -21,750 Bid Price 1.90 Offer Price 2.15 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1300.00	169.70	0.00	0.00%	976.00
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 141.75 Offer Price 164.50 Bid Quantity 2,250 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%	1134.15
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 1,500 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%	994.70
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 116.75 Offer Price 144.75 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 CE1280.00	2.15	-0.10	-4.44%	1143.55
Previous Close 2.25 Open 1.15 High 2.65 Low 1.10 Vol 19,500 Open Interest (OI) 84,000 Change in OI 750 Bid Price 1.70 Offer Price 2.00 Bid Quantity 750 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1340.00	1.00	-0.05	-4.76%	1144.70
Previous Close 1.05 Open 0.55 High 2.00 Low 0.55 Vol 7,500 Open Interest (OI) 25,500 Change in OI 0 Bid Price 0.75 Offer Price 1.20 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	75.00	-6.00	-7.41%	1070.70
Previous Close 81.00 Open 87.50 High 87.50 Low 75.00 Vol 1,500 Open Interest (OI) 26,250 Change in OI -750 Bid Price 70.15 Offer Price 76.35 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	98.85	-14.40	-12.72%	1046.85
Previous Close 113.25 Open 98.85 High 98.85 Low 98.85 Vol 750 Open Interest (OI) 13,500 Change in OI 0 Bid Price 89.80 Offer Price 94.60 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1260.00	2.40	-0.60	-20.00%	1143.30
Previous Close 3.00 Open 2.05 High 3.70 Low 1.50 Vol 87,750 Open Interest (OI) 2,13,000 Change in OI -23,250 Bid Price 2.35 Offer Price 2.45 Bid Quantity 750 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1260.00	104.50	-29.90	-22.25%	1041.20
Previous Close 134.40 Open 104.35 High 104.50 Low 104.35 Vol 1,500 Open Interest (OI) 8,250 Change in OI 0 Bid Price 101.35 Offer Price 112.70 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1200.00	61.55	-23.45	-27.59%	1084.15
Previous Close 85.00 Open 67.45 High 67.45 Low 50.00 Vol 14,250 Open Interest (OI) 1,37,250 Change in OI -9,000 Bid Price 55.00 Offer Price 58.20 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	32.40	-18.05	-35.78%	1113.30
Previous Close 50.45 Open 36.40 High 38.30 Low 27.95 Vol 17,250 Open Interest (OI) 54,000 Change in OI -4,500 Bid Price 27.95 Offer Price 29.35 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	2.05	-1.15	-35.94%	1143.65
Previous Close 3.20 Open 3.40 High 3.85 Low 1.70 Vol 72,750 Open Interest (OI) 90,750 Change in OI -2,250 Bid Price 1.65 Offer Price 2.00 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	42.05	-25.60	-37.84%	1103.65
Previous Close 67.65 Open 50.00 High 50.00 Low 37.10 Vol 12,000 Open Interest (OI) 50,250 Change in OI -6,000 Bid Price 40.10 Offer Price 43.90 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1360.00	0.55	-0.35	-38.89%	1145.15
Previous Close 0.90 Open 0.25 High 0.55 Low 0.25 Vol 2,250 Open Interest (OI) 21,750 Change in OI -750 Bid Price 0.45 Offer Price 0.75 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1140.00	20.85	-14.95	-41.76%	1124.85
Previous Close 35.80 Open 35.00 High 35.00 Low 17.45 Vol 1,74,750 Open Interest (OI) 61,500 Change in OI -6,750 Bid Price 19.10 Offer Price 19.50 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1040.00	3.10	-2.85	-47.90%	1142.60
Previous Close 5.95 Open 6.00 High 6.00 Low 3.10 Vol 39,750 Open Interest (OI) 33,750 Change in OI -10,500 Bid Price 2.95 Offer Price 3.15 Bid Quantity 750 Offer Quantity 2,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1060.00	4.40	-4.15	-48.54%	1141.30
Previous Close 8.55 Open 7.25 High 8.80 Low 4.30 Vol 1,50,000 Open Interest (OI) 58,500 Change in OI 2,250 Bid Price 4.15 Offer Price 4.35 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1120.00	13.15	-12.60	-48.93%	1132.55
Previous Close 25.75 Open 23.00 High 23.00 Low 12.15 Vol 1,02,750 Open Interest (OI) 65,250 Change in OI -1,500 Bid Price 12.75 Offer Price 12.90 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1080.00	6.30	-6.05	-48.99%	1139.40
Previous Close 12.35 Open 10.40 High 11.05 Low 6.20 Vol 1,48,500 Open Interest (OI) 65,250 Change in OI 750 Bid Price 6.05 Offer Price 6.20 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	8.85	-9.15	-50.83%	1136.85
Previous Close 18.00 Open 20.35 High 20.35 Low 8.45 Vol 3,53,250 Open Interest (OI) 1,30,500 Change in OI -22,500 Bid Price 8.70 Offer Price 8.90 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1020.00	2.05	-3.65	-64.04%	1143.65
Previous Close 5.70 Open 6.80 High 6.80 Low 2.05 Vol 4,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 2.15 Offer Price 3.50 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1460.00	0.65	-10.60	-94.22%	1145.05
Previous Close 11.25 Open 0.65 High 0.65 Low 0.65 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.25 Offer Price 2.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK CE1300.00	12.50	3.55	39.66%	1133.20
Previous Close 8.95 Open 10.00 High 15.00 Low 8.25 Vol 7,500 Open Interest (OI) 11,250 Change in OI 3,000 Bid Price 11.10 Offer Price 15.10 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	42.00	11.10	35.92%	1103.70
Previous Close 30.90 Open 48.00 High 48.00 Low 42.00 Vol 1,500 Open Interest (OI) 16,500 Change in OI 0 Bid Price 30.55 Offer Price 38.70 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK CE900.00	300.00	0.00	0.00%	845.70
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 224.90 Offer Price 0.00 Bid Quantity 14,250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK CE1500.00	5.40	0.00	0.00%	1140.30
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 0.20 Offer Price 14.00 Bid Quantity 750 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1140.00	50.00	-6.35	-11.27%	1095.70
Previous Close 56.35 Open 50.00 High 50.00 Low 50.00 Vol 750 Open Interest (OI) 750 Change in OI 0 Bid Price 40.75 Offer Price 0.00 Bid Quantity 750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1200.00	79.25	-16.15	-16.93%	1066.45
Previous Close 95.40 Open 88.90 High 90.00 Low 79.00 Vol 4,500 Open Interest (OI) 52,500 Change in OI -1,500 Bid Price 80.95 Offer Price 86.25 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1100.00	30.30	-11.30	-27.16%	1115.40
Previous Close 41.60 Open 38.15 High 38.15 Low 30.00 Vol 38,250 Open Interest (OI) 68,250 Change in OI 14,250 Bid Price 28.65 Offer Price 31.80 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1000.00	11.00	-11.35	-50.78%	1134.70
Previous Close 22.35 Open 12.00 High 12.00 Low 11.00 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 8.80 Offer Price 20.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE900.00	2.00	-7.40	-78.72%	1143.70
Previous Close 9.40 Open 2.00 High 2.00 Low 2.00 Vol 750 Open Interest (OI) 750 Change in OI 0 Bid Price 2.10 Offer Price 6.00 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

65.26% 34.74%

Recovery from Intraday Low Fall from Intrday High

76.01% 23.99%

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