MuthootFinance MUTHOOTFIN full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Muthoot Finance MUTHOOTFIN WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange

operates under Finance (including NBFCs) sector

Daily price and charts and targets MuthootFinance

Strong Daily Stock price targets for MuthootFinance MUTHOOTFIN are 3292.95 and 3438.85

Daily Target 13179.03
Daily Target 23260.97
Daily Target 33324.9333333333
Daily Target 43406.87
Daily Target 53470.83

Daily price and volume Muthoot Finance

Date Closing Open Range Volume
Fri 29 May 2026 3342.90 (1.09%) 3307.00 3243.00 - 3388.90 1.6862 times
Wed 27 May 2026 3306.90 (-0.74%) 3334.90 3301.20 - 3360.00 0.1454 times
Tue 26 May 2026 3331.50 (-0.68%) 3345.40 3325.00 - 3356.50 0.1527 times
Mon 25 May 2026 3354.40 (1.75%) 3321.10 3316.70 - 3375.90 0.4992 times
Fri 22 May 2026 3296.70 (0.73%) 3278.80 3251.00 - 3307.70 0.3172 times
Thu 21 May 2026 3272.70 (-1.11%) 3331.00 3267.00 - 3348.20 0.4421 times
Wed 20 May 2026 3309.30 (0.17%) 3260.00 3236.00 - 3317.00 0.8782 times
Tue 19 May 2026 3303.60 (0.39%) 3297.50 3253.50 - 3323.40 0.7835 times
Mon 18 May 2026 3290.90 (-0.62%) 3278.30 3240.90 - 3319.90 0.7004 times
Fri 15 May 2026 3311.40 (-6.22%) 3523.90 3239.00 - 3523.90 4.395 times
Thu 14 May 2026 3531.10 (0.7%) 3534.00 3497.10 - 3587.00 0.521 times

Daily chart MuthootFinance

Weekly price and charts MuthootFinance

Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 3292.95 and 3438.85

Weekly Target 13179.03
Weekly Target 23260.97
Weekly Target 33324.9333333333
Weekly Target 43406.87
Weekly Target 53470.83

Weekly price and volumes for Muthoot Finance

Date Closing Open Range Volume
Fri 29 May 2026 3342.90 (1.4%) 3321.10 3243.00 - 3388.90 0.7002 times
Fri 22 May 2026 3296.70 (-0.44%) 3278.30 3236.00 - 3348.20 0.88 times
Fri 15 May 2026 3311.40 (-6.16%) 3481.50 3239.00 - 3587.00 1.9929 times
Fri 08 May 2026 3528.90 (3.06%) 3424.20 3391.10 - 3614.40 0.7297 times
Thu 30 April 2026 3424.20 (-1.98%) 3501.40 3385.10 - 3542.00 0.3974 times
Fri 24 April 2026 3493.50 (-2.18%) 3560.70 3443.30 - 3646.00 0.6465 times
Fri 17 April 2026 3571.30 (-0.07%) 3499.00 3437.00 - 3678.50 0.6768 times
Fri 10 April 2026 3573.90 (12.43%) 3196.10 3168.00 - 3579.90 1.0482 times
Thu 02 April 2026 3178.80 (-2.81%) 3189.00 3140.00 - 3320.00 0.637 times
Fri 27 March 2026 3270.60 (-1.37%) 3190.00 3042.10 - 3348.70 2.2914 times
Fri 20 March 2026 3315.90 (-0.52%) 3316.60 3256.00 - 3492.90 1.39 times

weekly chart MuthootFinance

Monthly price and charts MuthootFinance

Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 3100.25 and 3478.65

Monthly Target 13019.37
Monthly Target 23181.13
Monthly Target 33397.7666666667
Monthly Target 43559.53
Monthly Target 53776.17

Monthly price and volumes Muthoot Finance

Date Closing Open Range Volume
Fri 29 May 2026 3342.90 (-2.37%) 3424.20 3236.00 - 3614.40 1.1606 times
Thu 30 April 2026 3424.20 (8.36%) 3279.00 3145.00 - 3678.50 0.8419 times
Mon 30 March 2026 3160.10 (-5.77%) 3354.90 3042.10 - 3492.90 1.6491 times
Fri 27 February 2026 3353.50 (-12.43%) 3700.00 3332.40 - 4082.90 1.57 times
Fri 30 January 2026 3829.60 (0.47%) 3801.50 3754.30 - 4149.50 0.7117 times
Wed 31 December 2025 3811.70 (1.8%) 3779.00 3688.30 - 3890.00 0.5901 times
Fri 28 November 2025 3744.20 (17.79%) 3180.60 3145.20 - 3773.90 0.8551 times
Fri 31 October 2025 3178.70 (3.3%) 3100.00 3076.00 - 3377.90 0.763 times
Tue 30 September 2025 3077.10 (16.65%) 2664.10 2651.20 - 3117.90 0.7804 times
Fri 29 August 2025 2637.80 (0.98%) 2612.30 2476.60 - 2807.00 1.0782 times
Thu 31 July 2025 2612.30 (-0.44%) 2625.00 2582.40 - 2718.00 0.547 times

monthly chart MuthootFinance

DMA SMA EMA moving averages of Muthoot Finance MUTHOOTFIN

DMA (daily moving average) of Muthoot Finance MUTHOOTFIN

DMA period DMA value
5 day DMA 3326.48
12 day DMA 3346.48
20 day DMA 3397.73
35 day DMA 3458.59
50 day DMA 3404.14
100 day DMA 3538.56
150 day DMA 3549.43
200 day DMA 3387.56

EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN

EMA period EMA current EMA prev EMA prev2
5 day EMA3328.053320.633327.49
12 day EMA3350.083351.383359.47
20 day EMA3376.053379.543387.18
35 day EMA3378.013380.083384.39
50 day EMA3382.593384.213387.36

SMA (simple moving average) of Muthoot Finance MUTHOOTFIN

SMA period SMA current SMA prev SMA prev2
5 day SMA3326.483312.443312.92
12 day SMA3346.483347.363358.3
20 day SMA3397.733403.643413.09
35 day SMA3458.593455.693455.2
50 day SMA3404.143402.163399.3
100 day SMA3538.563543.123547.42
150 day SMA3549.433548.933548.62
200 day SMA3387.563384.183380.61

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
29 Fri 3252.40 3320.00 3214.60 to 3372.00 1.09 times
27 Wed 3328.80 3330.20 3321.40 to 3372.70 1.03 times
26 Tue 3336.80 3364.90 3330.00 to 3364.90 1.03 times
25 Mon 3359.60 3330.00 3330.00 to 3402.90 1.01 times
22 Fri 3317.90 3240.40 3240.40 to 3333.00 0.84 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
29 Fri 3267.00 3373.00 3230.30 to 3382.40 1.32 times
27 Wed 3348.90 3353.80 3343.30 to 3382.80 1.04 times
26 Tue 3351.10 3408.90 3346.90 to 3408.90 0.94 times
25 Mon 3375.20 3375.50 3364.60 to 3410.00 0.87 times
22 Fri 3333.20 3275.00 3275.00 to 3335.00 0.83 times

Futures expiry: 25 Tue August 2026

Date Closing Open Range Volume
29 Fri 3305.50 3371.00 3300.00 to 3371.00 1.82 times
27 Wed 3364.80 3364.80 3364.80 to 3364.80 0.18 times

Option chain for Muthoot Finance MUTHOOTFIN 30 Tue June 2026 expiry

MuthootFinance MUTHOOTFIN Option strike: 4000.00

Date CE PE PCR
29 Fri May 2026 3.55632.00 0.15
27 Wed May 2026 3.85632.00 0.18
26 Tue May 2026 5.40632.00 0.21
25 Mon May 2026 6.90630.00 0.2

MuthootFinance MUTHOOTFIN Option strike: 3900.00

Date CE PE PCR
29 Fri May 2026 4.35550.00 0.74
27 Wed May 2026 13.90550.00 1.4
26 Tue May 2026 13.90550.00 1.4
25 Mon May 2026 13.90550.00 1.4

MuthootFinance MUTHOOTFIN Option strike: 3800.00

Date CE PE PCR
29 Fri May 2026 6.70500.00 0.19
27 Wed May 2026 7.60461.00 0.19
26 Tue May 2026 11.10461.00 0.22
25 Mon May 2026 17.35440.00 0.12

MuthootFinance MUTHOOTFIN Option strike: 3700.00

Date CE PE PCR
29 Fri May 2026 10.75357.45 0.05
27 Wed May 2026 12.85357.45 0.05
26 Tue May 2026 18.25357.45 0.06
25 Mon May 2026 28.55355.00 0.07

MuthootFinance MUTHOOTFIN Option strike: 3600.00

Date CE PE PCR
29 Fri May 2026 18.65315.45 0.21
27 Wed May 2026 24.10291.00 0.28
26 Tue May 2026 31.95280.00 0.29
25 Mon May 2026 45.80277.00 0.28

MuthootFinance MUTHOOTFIN Option strike: 3550.00

Date CE PE PCR
29 Fri May 2026 25.25301.00 0.07
27 Wed May 2026 32.50301.00 0.09
26 Tue May 2026 40.25301.00 0.1
25 Mon May 2026 58.45301.00 0.1

MuthootFinance MUTHOOTFIN Option strike: 3500.00

Date CE PE PCR
29 Fri May 2026 32.75253.60 0.14
27 Wed May 2026 43.80211.75 0.17
26 Tue May 2026 54.20212.50 0.19
25 Mon May 2026 72.85206.20 0.24

MuthootFinance MUTHOOTFIN Option strike: 3450.00

Date CE PE PCR
29 Fri May 2026 42.40164.10 0.59
27 Wed May 2026 58.60164.10 0.48
26 Tue May 2026 68.55164.10 1.31
25 Mon May 2026 90.00164.10 3.19

MuthootFinance MUTHOOTFIN Option strike: 3400.00

Date CE PE PCR
29 Fri May 2026 57.45192.90 0.44
27 Wed May 2026 76.05145.05 0.44
26 Tue May 2026 87.95146.55 0.91
25 Mon May 2026 111.90145.00 1.22

MuthootFinance MUTHOOTFIN Option strike: 3350.00

Date CE PE PCR
29 Fri May 2026 71.90164.05 0.41
27 Wed May 2026 98.00116.85 0.48
26 Tue May 2026 109.85121.40 0.26
25 Mon May 2026 135.50120.80 0.12

MuthootFinance MUTHOOTFIN Option strike: 3300.00

Date CE PE PCR
29 Fri May 2026 92.80133.80 0.73
27 Wed May 2026 124.2094.25 0.78
26 Tue May 2026 134.9595.45 0.86
25 Mon May 2026 161.7097.50 0.89

MuthootFinance MUTHOOTFIN Option strike: 3250.00

Date CE PE PCR
29 Fri May 2026 120.90109.70 2.77
27 Wed May 2026 195.0073.35 39.5
26 Tue May 2026 195.0074.95 17.5
25 Mon May 2026 195.0072.90 11.5

MuthootFinance MUTHOOTFIN Option strike: 3200.00

Date CE PE PCR
29 Fri May 2026 144.2585.70 2.48
27 Wed May 2026 185.4557.80 2.41
26 Tue May 2026 196.4058.15 1.45
25 Mon May 2026 221.0060.90 4.66

MuthootFinance MUTHOOTFIN Option strike: 3150.00

Date CE PE PCR
29 Fri May 2026 243.6069.30 13
27 Wed May 2026 243.6075.00 3
26 Tue May 2026 243.6075.00 3
25 Mon May 2026 243.6075.00 3

MuthootFinance MUTHOOTFIN Option strike: 3100.00

Date CE PE PCR
29 Fri May 2026 268.5553.30 41.57
27 Wed May 2026 268.5532.70 41
26 Tue May 2026 297.5532.70 46
25 Mon May 2026 270.0037.15 46.83

MuthootFinance MUTHOOTFIN Option strike: 3000.00

Date CE PE PCR
29 Fri May 2026 290.6528.95 13.84
27 Wed May 2026 344.1017.45 18.31
26 Tue May 2026 357.0018.60 20.75
25 Mon May 2026 350.0021.80 33.86

MuthootFinance MUTHOOTFIN Option strike: 2950.00

Date CE PE PCR
29 Fri May 2026 285.0519.75 4.67

MuthootFinance MUTHOOTFIN Option strike: 2800.00

Date CE PE PCR
29 Fri May 2026 525.007.55 7.25
27 Wed May 2026 525.004.50 5.38
26 Tue May 2026 525.009.45 5.63
25 Mon May 2026 525.007.50 5.75
Back to top | Use Dark Theme