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

606.00

Change	Change %
1.50	0.25%
Updated:03 Apr, 2020, 15:59 PM IST

BSE

606.15

Change	Change %
2.00	0.33%
Updated:03 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 PE680.00	95.70	90.15	1624.32%	510.30
Previous Close 5.55 Open 95.70 High 95.70 Low 95.70 Vol 3,000 Open Interest (OI) 0 Change in OI 0 Bid Price 91.50 Offer Price 100.35 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE640.00	74.00	2.60	3.64%	532.00
Previous Close 71.40 Open 70.40 High 74.00 Low 70.40 Vol 4,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.00 Offer Price 74.25 Bid Quantity 0 Offer Quantity 3,000 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%	410.00
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 189.15 Offer Price 201.65 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%	486.00
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 132.20 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 PE540.00	36.00	0.00	0.00%	570.00
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 21.15 Offer Price 31.75 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 CE900.00	6.00	0.00	0.00%	600.00
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 0.55 Offer Price 3.85 Bid Quantity 6,000 Offer Quantity 4,500 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%	526.00
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 79.20 Offer Price 86.80 Bid Quantity 3,000 Offer Quantity 12,000 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%	589.00
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 1.35 Offer Price 6.00 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 CE940.00	5.00	0.00	0.00%	601.00
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 0.35 Offer Price 6.10 Bid Quantity 1,500 Offer Quantity 6,000 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%	596.00
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 1.00 Offer Price 6.90 Bid Quantity 4,500 Offer Quantity 3,000 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%	599.00
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 1.00 Offer Price 7.15 Bid Quantity 1,500 Offer Quantity 6,000 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%	553.90
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 42.85 Offer Price 53.00 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 PE700.00	120.00	0.00	0.00%	486.00
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 105.45 Offer Price 116.30 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 CE760.00	22.00	0.00	0.00%	584.00
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 4.10 Offer Price 13.95 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 PE620.00	63.00	-2.00	-3.08%	543.00
Previous Close 65.00 Open 63.00 High 63.00 Low 63.00 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.00 Offer Price 59.80 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE600.00	57.10	-7.90	-12.15%	548.90
Previous Close 65.00 Open 60.00 High 61.00 Low 55.35 Vol 10,500 Open Interest (OI) 9,000 Change in OI 1,500 Bid Price 53.45 Offer Price 61.40 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE560.00	35.65	-5.40	-13.15%	570.35
Previous Close 41.05 Open 40.75 High 40.75 Low 32.25 Vol 9,000 Open Interest (OI) 15,000 Change in OI -1,500 Bid Price 33.00 Offer Price 34.60 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 PE580.00	43.00	-7.00	-14.00%	563.00
Previous Close 50.00 Open 51.00 High 51.00 Low 40.00 Vol 7,500 Open Interest (OI) 12,000 Change in OI 0 Bid Price 40.00 Offer Price 45.50 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE520.00	20.55	-4.25	-17.14%	585.45
Previous Close 24.80 Open 19.80 High 22.20 Low 19.80 Vol 4,500 Open Interest (OI) 16,500 Change in OI 1,500 Bid Price 19.55 Offer Price 27.45 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 CE740.00	12.40	-2.85	-18.69%	593.60
Previous Close 15.25 Open 12.35 High 12.40 Low 12.35 Vol 3,000 Open Interest (OI) 21,000 Change in OI 0 Bid Price 10.50 Offer Price 17.00 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE700.00	20.15	-4.85	-19.40%	585.85
Previous Close 25.00 Open 21.85 High 26.35 Low 19.00 Vol 33,000 Open Interest (OI) 58,500 Change in OI 0 Bid Price 17.05 Offer Price 24.00 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 PE660.00	82.75	-20.95	-20.20%	523.25
Previous Close 103.70 Open 82.75 High 82.75 Low 82.75 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 78.05 Offer Price 87.50 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	35.95	-9.10	-20.20%	570.05
Previous Close 45.05 Open 45.75 High 45.75 Low 35.95 Vol 19,500 Open Interest (OI) 33,000 Change in OI 12,000 Bid Price 34.10 Offer Price 42.95 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE600.00	48.00	-12.15	-20.20%	558.00
Previous Close 60.15 Open 49.00 High 52.50 Low 48.00 Vol 25,500 Open Interest (OI) 42,000 Change in OI 7,500 Bid Price 44.90 Offer Price 47.95 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 CE720.00	23.90	-6.10	-20.33%	582.10
Previous Close 30.00 Open 23.90 High 23.90 Low 23.90 Vol 1,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 10.65 Offer Price 19.70 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 CE680.00	24.55	-6.45	-20.81%	581.45
Previous Close 31.00 Open 31.10 High 31.10 Low 23.30 Vol 15,000 Open Interest (OI) 19,500 Change in OI 10,500 Bid Price 22.85 Offer Price 28.95 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK CE660.00	29.10	-8.70	-23.02%	576.90
Previous Close 37.80 Open 37.70 High 37.70 Low 27.95 Vol 19,500 Open Interest (OI) 28,500 Change in OI 9,000 Bid Price 28.55 Offer Price 35.50 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 PE500.00	15.50	-5.30	-25.48%	590.50
Previous Close 20.80 Open 19.70 High 19.70 Low 15.00 Vol 46,500 Open Interest (OI) 39,000 Change in OI 10,500 Bid Price 14.00 Offer Price 15.30 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	6.40	-2.80	-30.43%	599.60
Previous Close 9.20 Open 7.85 High 8.00 Low 5.00 Vol 13,500 Open Interest (OI) 46,500 Change in OI 12,000 Bid Price 3.05 Offer Price 5.00 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 PE400.00	3.00	-3.40	-53.13%	603.00
Previous Close 6.40 Open 6.50 High 6.50 Low 3.00 Vol 25,500 Open Interest (OI) 33,000 Change in OI 25,500 Bid Price 3.00 Offer Price 5.75 Bid Quantity 10,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 30-04-2020	OPTSTK PE480.00	12.70	-18.75	-59.62%	593.30
Previous Close 31.45 Open 13.00 High 13.00 Low 12.70 Vol 7,500 Open Interest (OI) 9,000 Change in OI 0 Bid Price 8.05 Offer Price 11.00 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 CE780.00	8.00	-32.40	-80.20%	598.00
Previous Close 40.40 Open 9.95 High 9.95 Low 7.60 Vol 7,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 3.50 Offer Price 9.00 Bid Quantity 4,500 Offer Quantity 1,500 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%	516.00
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 1.55 Offer Price 84.00 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

38.08% 61.92%

Recovery from Intraday Low Fall from Intrday High

39.49% 60.51%

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