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

1168.10

Change	Change %
15.05	1.31%
Updated:16 Apr, 2021, 15:58 PM IST

BSE

1168.10

Change	Change %
14.35	1.24%
Updated:16 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 PE900.00	1.45	0.20	16.00%	1166.65
Previous Close 1.25 Open 1.45 High 1.45 Low 1.45 Vol 750 Open Interest (OI) 1,500 Change in OI 750 Bid Price 0.20 Offer Price 2.00 Bid Quantity 3,750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1360.00	1.55	0.15	10.71%	1166.55
Previous Close 1.40 Open 1.55 High 2.90 Low 1.55 Vol 4,500 Open Interest (OI) 29,250 Change in OI -4,500 Bid Price 1.10 Offer Price 2.65 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	41.30	3.55	9.40%	1126.80
Previous Close 37.75 Open 36.00 High 49.00 Low 29.50 Vol 33,750 Open Interest (OI) 24,750 Change in OI 20,250 Bid Price 32.95 Offer Price 44.80 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1340.00	2.20	0.15	7.32%	1165.90
Previous Close 2.05 Open 2.00 High 2.35 Low 2.00 Vol 3,000 Open Interest (OI) 40,500 Change in OI -1,500 Bid Price 1.75 Offer Price 2.95 Bid Quantity 750 Offer Quantity 750 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%	1156.85
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 0.15 Offer Price 2.65 Bid Quantity 3,000 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%	838.10
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 235.70 Offer Price 291.65 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 PE1240.00	113.25	0.00	0.00%	1054.85
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 65.70 Offer Price 110.50 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 PE1320.00	164.00	0.00	0.00%	1004.10
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 149.85 Offer Price 186.70 Bid Quantity 2,250 Offer Quantity 3,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1300.00	144.35	0.00	0.00%	1023.75
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 118.25 Offer Price 160.40 Bid Quantity 2,250 Offer Quantity 3,750 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%	1156.55
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 0.30 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1280.00	151.00	0.00	0.00%	1017.10
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 120.10 Offer Price 150.80 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 PE1220.00	96.75	0.00	0.00%	1071.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 28,500 Change in OI 0 Bid Price 73.30 Offer Price 89.95 Bid Quantity 2,250 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1260.00	110.00	-1.05	-0.95%	1058.10
Previous Close 111.05 Open 110.00 High 110.00 Low 110.00 Vol 750 Open Interest (OI) 7,500 Change in OI 0 Bid Price 108.85 Offer Price 125.20 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1160.00	29.10	-0.30	-1.02%	1139.00
Previous Close 29.40 Open 27.55 High 36.30 Low 23.55 Vol 2,31,000 Open Interest (OI) 57,000 Change in OI 42,000 Bid Price 28.55 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 CE1180.00	21.55	-0.25	-1.15%	1146.55
Previous Close 21.80 Open 20.15 High 27.70 Low 17.20 Vol 2,39,250 Open Interest (OI) 68,250 Change in OI 23,250 Bid Price 20.65 Offer Price 24.60 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	15.50	-1.00	-6.06%	1152.60
Previous Close 16.50 Open 15.05 High 20.60 Low 12.90 Vol 8,91,000 Open Interest (OI) 2,30,250 Change in OI 1,02,750 Bid Price 15.70 Offer Price 16.40 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	70.00	-5.00	-6.67%	1098.10
Previous Close 75.00 Open 73.00 High 75.00 Low 70.00 Vol 5,250 Open Interest (OI) 3,000 Change in OI 0 Bid Price 61.45 Offer Price 75.60 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 CE1220.00	11.25	-1.05	-8.54%	1156.85
Previous Close 12.30 Open 10.05 High 14.95 Low 9.50 Vol 1,37,250 Open Interest (OI) 85,500 Change in OI 30,750 Bid Price 10.05 Offer Price 13.75 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1200.00	66.00	-9.30	-12.35%	1102.10
Previous Close 75.30 Open 77.55 High 77.55 Low 58.00 Vol 14,250 Open Interest (OI) 1,66,500 Change in OI 750 Bid Price 61.95 Offer Price 67.65 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	8.10	-1.15	-12.43%	1160.00
Previous Close 9.25 Open 8.00 High 10.80 Low 7.00 Vol 1,44,000 Open Interest (OI) 1,52,250 Change in OI -6,750 Bid Price 7.55 Offer Price 8.95 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	4.70	-0.75	-13.76%	1163.40
Previous Close 5.45 Open 4.25 High 6.00 Low 4.20 Vol 77,250 Open Interest (OI) 90,750 Change in OI 8,250 Bid Price 4.25 Offer Price 6.75 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	6.00	-1.00	-14.29%	1162.10
Previous Close 7.00 Open 6.30 High 8.15 Low 5.30 Vol 1,51,500 Open Interest (OI) 2,34,000 Change in OI -14,250 Bid Price 6.05 Offer Price 7.50 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	3.55	-0.80	-18.39%	1164.55
Previous Close 4.35 Open 4.00 High 4.50 Low 3.40 Vol 2,64,750 Open Interest (OI) 5,11,500 Change in OI 15,750 Bid Price 3.55 Offer Price 3.80 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	39.20	-11.15	-22.14%	1128.90
Previous Close 50.35 Open 44.50 High 44.50 Low 34.50 Vol 33,750 Open Interest (OI) 62,250 Change in OI -750 Bid Price 37.55 Offer Price 42.70 Bid Quantity 750 Offer Quantity 3,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1140.00	30.05	-8.75	-22.55%	1138.05
Previous Close 38.80 Open 44.25 High 44.25 Low 25.00 Vol 39,750 Open Interest (OI) 70,500 Change in OI 6,000 Bid Price 25.10 Offer Price 31.35 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1120.00	21.95	-7.60	-25.72%	1146.15
Previous Close 29.55 Open 27.10 High 30.95 Low 18.25 Vol 1,38,750 Open Interest (OI) 61,500 Change in OI 18,000 Bid Price 20.65 Offer Price 22.00 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1020.00	5.00	-2.00	-28.57%	1163.10
Previous Close 7.00 Open 5.00 High 5.00 Low 5.00 Vol 750 Open Interest (OI) 10,500 Change in OI 0 Bid Price 3.50 Offer Price 5.50 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	11.55	-5.05	-30.42%	1156.55
Previous Close 16.60 Open 16.20 High 18.40 Low 9.65 Vol 1,75,500 Open Interest (OI) 92,250 Change in OI 88,500 Bid Price 9.05 Offer Price 11.75 Bid Quantity 750 Offer Quantity 5,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1060.00	8.50	-3.75	-30.61%	1159.60
Previous Close 12.25 Open 12.35 High 12.70 Low 7.10 Vol 1,14,750 Open Interest (OI) 54,750 Change in OI 2,250 Bid Price 7.15 Offer Price 8.65 Bid Quantity 1,500 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1180.00	46.70	-21.30	-31.32%	1121.40
Previous Close 68.00 Open 51.00 High 52.50 Low 45.10 Vol 7,500 Open Interest (OI) 60,750 Change in OI -3,750 Bid Price 38.50 Offer Price 64.60 Bid Quantity 2,250 Offer Quantity 14,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1040.00	6.05	-2.80	-31.64%	1162.05
Previous Close 8.85 Open 6.50 High 8.65 Low 5.45 Vol 32,250 Open Interest (OI) 35,250 Change in OI 27,750 Bid Price 4.10 Offer Price 10.70 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK CE1400.00	0.75	-0.35	-31.82%	1167.35
Previous Close 1.10 Open 1.20 High 1.50 Low 0.75 Vol 18,000 Open Interest (OI) 52,500 Change in OI -22,500 Bid Price 0.75 Offer Price 2.00 Bid Quantity 3,000 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 29-04-2021	OPTSTK PE1100.00	15.50	-7.40	-32.31%	1152.60
Previous Close 22.90 Open 26.05 High 26.75 Low 13.40 Vol 1,89,750 Open Interest (OI) 1,38,750 Change in OI 6,750 Bid Price 14.95 Offer Price 15.90 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	2.90	-1.40	-32.56%	1165.20
Previous Close 4.30 Open 5.95 High 5.95 Low 2.55 Vol 1,37,250 Open Interest (OI) 1,26,000 Change in OI 22,500 Bid Price 2.90 Offer Price 3.15 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	3.00	-2.00	-40.00%	1165.10
Previous Close 5.00 Open 2.35 High 3.20 Low 2.35 Vol 5,250 Open Interest (OI) 69,750 Change in OI 3,000 Bid Price 2.70 Offer Price 3.90 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	45.45	6.80	17.59%	1122.65
Previous Close 38.65 Open 45.45 High 45.45 Low 45.45 Vol 750 Open Interest (OI) 5,250 Change in OI 2,250 Bid Price 40.45 Offer Price 50.70 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	15.00	0.00	0.00%	1153.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,750 Change in OI 0 Bid Price 8.40 Offer Price 30.00 Bid Quantity 750 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1200.00	97.55	0.00	0.00%	1070.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 47,250 Change in OI 0 Bid Price 76.85 Offer Price 92.45 Bid Quantity 2,250 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK PE1100.00	35.00	-5.50	-13.58%	1133.10
Previous Close 40.50 Open 44.90 High 44.90 Low 32.45 Vol 20,250 Open Interest (OI) 40,500 Change in OI 22,500 Bid Price 33.00 Offer Price 35.95 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

68.68% 31.32%

Recovery from Intraday Low Fall from Intrday High

67.55% 32.45%

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