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 CE1240.00	3.90	0.35	9.86%	1138.05
Previous Close 3.55 Open 4.80 High 6.20 Low 3.30 Vol 1,86,000 Open Interest (OI) 1,38,750 Change in OI 0 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 CE1260.00	3.20	0.20	6.67%	1138.75
Previous Close 3.00 Open 3.45 High 4.70 Low 2.70 Vol 1,50,000 Open Interest (OI) 2,36,250 Change in OI 0 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 CE1220.00	5.30	0.25	4.95%	1136.65
Previous Close 5.05 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 CE1200.00	7.75	0.30	4.03%	1134.20
Previous Close 7.45 Open 8.90 High 13.40 Low 6.70 Vol 4,71,000 Open Interest (OI) 2,37,750 Change in OI 0 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 CE1300.00	1.90	0.05	2.70%	1140.05
Previous Close 1.85 Open 2.45 High 2.90 Low 1.75 Vol 1,58,250 Open Interest (OI) 4,99,500 Change in OI 0 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 CE1280.00	2.30	0.05	2.22%	1139.65
Previous Close 2.25 Open 2.95 High 3.50 Low 2.05 Vol 32,250 Open Interest (OI) 83,250 Change in OI 0 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 PE1060.00	8.70	0.15	1.75%	1133.25
Previous Close 8.55 Open 5.80 High 11.20 Low 4.85 Vol 1,41,000 Open Interest (OI) 56,250 Change in OI 0 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 PE1080.00	12.55	0.20	1.62%	1129.40
Previous Close 12.35 Open 9.45 High 16.10 Low 7.00 Vol 1,22,250 Open Interest (OI) 64,500 Change in OI 0 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 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 PE1000.00	3.20	0.00	0.00%	1138.75
Previous Close 3.20 Open 2.55 High 4.00 Low 1.90 Vol 1,04,250 Open Interest (OI) 93,000 Change in OI 0 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 PE1260.00	134.40	0.00	0.00%	1007.55
Previous Close 134.40 Open 134.40 High 134.40 Low 134.40 Vol 750 Open Interest (OI) 8,250 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 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 CE1340.00	1.05	0.00	0.00%	1140.90
Previous Close 1.05 Open 0.75 High 2.85 Low 0.50 Vol 15,750 Open Interest (OI) 25,500 Change in OI 0 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 CE1320.00	1.20	0.00	0.00%	1140.75
Previous Close 1.20 Open 2.00 High 2.00 Low 1.20 Vol 3,000 Open Interest (OI) 63,750 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 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 PE1160.00	50.45	0.00	0.00%	1091.50
Previous Close 50.45 Open 38.25 High 50.45 Low 34.50 Vol 27,000 Open Interest (OI) 58,500 Change in OI 0 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 PE1300.00	169.70	0.00	0.00%	972.25
Previous Close 169.70 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 PE1180.00	67.65	0.00	0.00%	1074.30
Previous Close 67.65 Open 50.00 High 67.65 Low 46.25 Vol 8,250 Open Interest (OI) 56,250 Change in OI 0 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 CE1360.00	0.90	0.00	0.00%	1141.05
Previous Close 0.90 Open 0.65 High 0.90 Low 0.65 Vol 1,500 Open Interest (OI) 22,500 Change in OI 0 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 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 CE1400.00	0.50	0.00	0.00%	1141.45
Previous Close 0.50 Open 0.50 High 0.50 Low 0.50 Vol 750 Open Interest (OI) 51,750 Change in OI 0 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 29-04-2021	OPTSTK PE1200.00	85.00	0.00	0.00%	1056.95
Previous Close 85.00 Open 72.00 High 86.05 Low 57.00 Vol 23,250 Open Interest (OI) 1,46,250 Change in OI 0 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	42.75	0.00	0.00%	1099.20
Previous Close 42.75 Open 60.00 High 65.00 Low 42.75 Vol 14,250 Open Interest (OI) 7,500 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 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 PE1220.00	81.00	0.00	0.00%	1060.95
Previous Close 81.00 Open 81.05 High 81.05 Low 81.00 Vol 1,500 Open Interest (OI) 27,000 Change in OI 0 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 CE1160.00	15.40	-0.05	-0.32%	1126.55
Previous Close 15.45 Open 19.05 High 27.00 Low 14.25 Vol 4,01,250 Open Interest (OI) 80,250 Change in OI 0 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 CE1180.00	10.65	-0.05	-0.47%	1131.30
Previous Close 10.70 Open 12.60 High 19.00 Low 9.80 Vol 2,37,750 Open Interest (OI) 72,750 Change in OI 0 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 CE1140.00	22.05	-0.35	-1.56%	1119.90
Previous Close 22.40 Open 30.00 High 37.90 Low 20.40 Vol 1,61,250 Open Interest (OI) 34,500 Change in OI 0 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 PE1120.00	25.00	-0.75	-2.91%	1116.95
Previous Close 25.75 Open 20.05 High 31.20 Low 15.00 Vol 1,35,000 Open Interest (OI) 66,750 Change in OI 0 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 PE1140.00	34.50	-1.30	-3.63%	1107.45
Previous Close 35.80 Open 28.55 High 41.35 Low 21.70 Vol 66,000 Open Interest (OI) 68,250 Change in OI 0 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 PE1040.00	5.65	-0.30	-5.04%	1136.30
Previous Close 5.95 Open 5.05 High 7.80 Low 3.55 Vol 63,000 Open Interest (OI) 44,250 Change in OI 0 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 PE1100.00	17.00	-1.00	-5.56%	1124.95
Previous Close 18.00 Open 13.00 High 22.65 Low 10.15 Vol 2,31,000 Open Interest (OI) 1,53,000 Change in OI 0 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 27-05-2021	OPTSTK PE1100.00	42.75	1.15	2.76%	1099.20
Previous Close 41.60 Open 38.00 High 42.75 Low 32.00 Vol 24,750 Open Interest (OI) 54,000 Change in OI 0 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 CE1200.00	31.50	0.60	1.94%	1110.45
Previous Close 30.90 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	0.00	0.00%	1136.55
Previous Close 5.40 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

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MUTHOOTFIN 27-05-2021	OPTSTK CE1300.00	8.95	0.00	0.00%	1133.00
Previous Close 8.95 Open 12.00 High 12.00 Low 8.95 Vol 2,250 Open Interest (OI) 8,250 Change in OI 0 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 PE1200.00	95.40	0.00	0.00%	1046.55
Previous Close 95.40 Open 85.00 High 95.40 Low 85.00 Vol 7,500 Open Interest (OI) 54,000 Change in OI 0 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 CE900.00	300.00	0.00	0.00%	841.95
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 124.65 Offer Price 429.65 Bid Quantity 2,250 Offer Quantity 2,250 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