Use Dark Theme
bell notificationshomepagelogin

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 2585.1 and 2656.9

Daily Target 12567.53
Daily Target 22602.67
Daily Target 32639.3333333333
Daily Target 42674.47
Daily Target 52711.13

Daily price and volume Muthoot Finance

Date Closing Open Range Volume
Fri 29 August 2025 2637.80 (-0.26%) 2650.00 2604.20 - 2676.00 0.3827 times
Thu 28 August 2025 2644.80 (-1.06%) 2694.40 2635.20 - 2694.40 0.316 times
Tue 26 August 2025 2673.10 (-0.76%) 2693.70 2659.20 - 2699.10 0.2969 times
Mon 25 August 2025 2693.70 (0.49%) 2695.00 2680.70 - 2716.40 0.2854 times
Fri 22 August 2025 2680.60 (0.18%) 2684.00 2670.00 - 2695.00 0.2274 times
Thu 21 August 2025 2675.80 (-0.3%) 2697.90 2649.10 - 2701.70 0.3396 times
Wed 20 August 2025 2683.90 (-2.3%) 2754.40 2656.90 - 2754.40 0.4895 times
Tue 19 August 2025 2747.20 (-0.76%) 2775.00 2731.10 - 2794.90 0.2948 times
Mon 18 August 2025 2768.30 (0.4%) 2800.00 2755.60 - 2807.00 0.5883 times
Thu 14 August 2025 2757.40 (9.86%) 2730.00 2671.30 - 2800.00 6.7794 times
Wed 13 August 2025 2509.90 (-0.92%) 2522.00 2476.60 - 2549.90 0.3774 times

Daily chart MuthootFinance

Weekly price and charts MuthootFinance

Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 2564.9 and 2677.1

Weekly Target 12540.6
Weekly Target 22589.2
Weekly Target 32652.8
Weekly Target 42701.4
Weekly Target 52765

Weekly price and volumes for Muthoot Finance

Date Closing Open Range Volume
Fri 29 August 2025 2637.80 (-1.6%) 2695.00 2604.20 - 2716.40 0.5642 times
Fri 22 August 2025 2680.60 (-2.79%) 2800.00 2649.10 - 2807.00 0.8542 times
Thu 14 August 2025 2757.40 (5.33%) 2605.20 2476.60 - 2800.00 3.3909 times
Fri 08 August 2025 2617.80 (0.97%) 2592.00 2548.00 - 2677.00 0.7181 times
Fri 01 August 2025 2592.70 (-2.55%) 2660.00 2582.40 - 2687.70 0.7164 times
Fri 25 July 2025 2660.60 (0.02%) 2660.00 2640.00 - 2718.00 0.5466 times
Fri 18 July 2025 2660.00 (0.73%) 2663.90 2614.20 - 2682.40 0.4694 times
Fri 11 July 2025 2640.60 (-0.83%) 2662.80 2588.20 - 2691.60 0.6742 times
Fri 04 July 2025 2662.80 (3.58%) 2570.70 2565.70 - 2670.00 0.7161 times
Fri 27 June 2025 2570.70 (-1.37%) 2585.00 2516.00 - 2634.60 1.3498 times
Fri 20 June 2025 2606.40 (0.3%) 2603.00 2581.00 - 2669.90 1.2111 times

weekly chart MuthootFinance

Monthly price and charts MuthootFinance

Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 2557.2 and 2887.6

Monthly Target 12310.07
Monthly Target 22473.93
Monthly Target 32640.4666666667
Monthly Target 42804.33
Monthly Target 52970.87

Monthly price and volumes Muthoot Finance

Date Closing Open Range Volume
Fri 29 August 2025 2637.80 (0.98%) 2612.30 2476.60 - 2807.00 1.0742 times
Thu 31 July 2025 2612.30 (-0.44%) 2625.00 2582.40 - 2718.00 0.545 times
Mon 30 June 2025 2623.90 (18.44%) 2208.00 2189.40 - 2669.90 1.1363 times
Fri 30 May 2025 2215.40 (2.1%) 2169.10 2027.00 - 2340.60 1.5651 times
Wed 30 April 2025 2169.90 (-8.94%) 2382.90 1965.00 - 2393.70 1.6101 times
Fri 28 March 2025 2382.90 (11.73%) 2132.35 2107.10 - 2435.40 0.8857 times
Fri 28 February 2025 2132.80 (-5.58%) 2163.00 2120.25 - 2334.80 1.0101 times
Fri 31 January 2025 2258.80 (5.74%) 2131.00 2087.30 - 2275.00 0.7054 times
Tue 31 December 2024 2136.15 (11.43%) 1917.05 1910.10 - 2161.75 0.7072 times
Fri 29 November 2024 1917.05 (-0.69%) 1962.00 1756.05 - 1975.00 0.7609 times
Thu 31 October 2024 1930.45 (-4.99%) 1999.00 1868.05 - 2009.45 0.7071 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 2666
12 day DMA 2667.14
20 day DMA 2649.25
35 day DMA 2652.29
50 day DMA 2642.28
100 day DMA 2441.97
150 day DMA 2374.88
200 day DMA 2288.72

EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN

EMA period EMA current EMA prev EMA prev2
5 day EMA2659.492670.342683.11
12 day EMA2663.312667.952672.16
20 day EMA2658.352660.512662.16
35 day EMA2649.272649.942650.24
50 day EMA2642.082642.252642.15

SMA (simple moving average) of Muthoot Finance MUTHOOTFIN

SMA period SMA current SMA prev SMA prev2
5 day SMA26662673.62681.42
12 day SMA2667.142663.142660.89
20 day SMA2649.252649.022647.63
35 day SMA2652.292652.512652.65
50 day SMA2642.282642.222642.23
100 day SMA2441.972439.292436.27
150 day SMA2374.882371.582368.28
200 day SMA2288.7222852281.34

Futures expiry: 30 Tue September 2025

Date Closing Open Range Volume
29 Fri 2652.60 2669.00 2620.40 to 2692.20 1.28 times
28 Thu 2657.00 2682.00 2648.20 to 2707.60 1.26 times
26 Tue 2686.20 2713.50 2670.90 to 2717.00 1.13 times
25 Mon 2704.70 2698.40 2693.00 to 2734.00 0.88 times
22 Fri 2693.90 2691.40 2684.50 to 2710.50 0.44 times

Futures expiry: 28 Tue October 2025

Date Closing Open Range Volume
29 Fri 2667.00 2672.60 2630.40 to 2702.00 1.15 times
28 Thu 2672.30 2679.40 2667.80 to 2713.80 0.97 times
26 Tue 2695.60 2714.40 2683.50 to 2728.70 0.96 times
25 Mon 2718.80 2734.20 2707.40 to 2734.20 0.96 times
22 Fri 2701.10 2701.00 2700.00 to 2702.50 0.95 times

Futures expiry: 25 Tue November 2025

Date Closing Open Range Volume
29 Fri 2638.30 2649.40 2638.30 to 2649.40 1 times

Option chain for Muthoot Finance MUTHOOTFIN 30 Tue September 2025 expiry

MuthootFinance MUTHOOTFIN Option strike: 3100.00

Date CE PE PCR
29 Fri August 2025 3.30409.40 0.01
28 Thu August 2025 3.75409.40 0.01

MuthootFinance MUTHOOTFIN Option strike: 3050.00

Date CE PE PCR
29 Fri August 2025 5.50361.70 1.5
28 Thu August 2025 6.10361.70 3

MuthootFinance MUTHOOTFIN Option strike: 3000.00

Date CE PE PCR
29 Fri August 2025 5.60341.60 0.25
28 Thu August 2025 7.00341.60 0.28
26 Tue August 2025 10.60297.35 0.29
25 Mon August 2025 13.15304.50 0.32

MuthootFinance MUTHOOTFIN Option strike: 2950.00

Date CE PE PCR
29 Fri August 2025 56.00269.70 4
28 Thu August 2025 56.00269.70 4

MuthootFinance MUTHOOTFIN Option strike: 2900.00

Date CE PE PCR
29 Fri August 2025 11.60257.25 0.11
28 Thu August 2025 14.50257.50 0.13
26 Tue August 2025 21.60233.55 0.06
25 Mon August 2025 27.30214.80 0.03

MuthootFinance MUTHOOTFIN Option strike: 2850.00

Date CE PE PCR
29 Fri August 2025 17.15209.10 0.15
28 Thu August 2025 21.45217.05 0.14
26 Tue August 2025 31.05190.15 0.03
25 Mon August 2025 37.45179.60 0.03

MuthootFinance MUTHOOTFIN Option strike: 2800.00

Date CE PE PCR
29 Fri August 2025 25.50174.10 0.32
28 Thu August 2025 31.15170.50 0.38
26 Tue August 2025 44.30153.15 0.49
25 Mon August 2025 53.05146.85 0.48

MuthootFinance MUTHOOTFIN Option strike: 2750.00

Date CE PE PCR
29 Fri August 2025 38.25125.55 0.12
28 Thu August 2025 45.80134.25 0.15
26 Tue August 2025 60.05122.25 0.29
25 Mon August 2025 72.55116.40 0.27

MuthootFinance MUTHOOTFIN Option strike: 2700.00

Date CE PE PCR
29 Fri August 2025 56.25101.80 0.42
28 Thu August 2025 63.90102.80 0.44
26 Tue August 2025 82.0595.55 0.35
25 Mon August 2025 96.5589.65 0.33

MuthootFinance MUTHOOTFIN Option strike: 2650.00

Date CE PE PCR
29 Fri August 2025 78.1574.45 1.86
28 Thu August 2025 87.0077.70 2.48
26 Tue August 2025 108.2071.00 2.14
25 Mon August 2025 124.3068.30 2.59

MuthootFinance MUTHOOTFIN Option strike: 2600.00

Date CE PE PCR
29 Fri August 2025 106.2052.70 1.45
28 Thu August 2025 115.4056.65 1.09
26 Tue August 2025 138.9551.55 0.78
25 Mon August 2025 156.4550.35 0.65

MuthootFinance MUTHOOTFIN Option strike: 2550.00

Date CE PE PCR
29 Fri August 2025 148.0036.45 9.24
28 Thu August 2025 148.0039.60 5.94
26 Tue August 2025 174.0535.60 4.3
25 Mon August 2025 199.5536.15 3.33

MuthootFinance MUTHOOTFIN Option strike: 2500.00

Date CE PE PCR
29 Fri August 2025 177.0024.00 3.14
28 Thu August 2025 185.3026.15 3.26
26 Tue August 2025 210.4524.10 13.06
25 Mon August 2025 230.0024.65 15

MuthootFinance MUTHOOTFIN Option strike: 2450.00

Date CE PE PCR
29 Fri August 2025 206.7515.65 8.56
28 Thu August 2025 228.2017.35 5.83
26 Tue August 2025 253.8016.10 7.64
25 Mon August 2025 160.0016.65 60

MuthootFinance MUTHOOTFIN Option strike: 2400.00

Date CE PE PCR
29 Fri August 2025 252.009.90 1.55
28 Thu August 2025 269.0511.60 1.37
26 Tue August 2025 297.759.95 1.65
25 Mon August 2025 315.0511.55 1.67

MuthootFinance MUTHOOTFIN Option strike: 2350.00

Date CE PE PCR
29 Fri August 2025 320.506.45 12.5

MuthootFinance MUTHOOTFIN Option strike: 2300.00

Date CE PE PCR
29 Fri August 2025 368.804.60 3.79
28 Thu August 2025 363.554.80 4.35
26 Tue August 2025 415.505.10 6.29

MuthootFinance MUTHOOTFIN Option strike: 2200.00

Date CE PE PCR
29 Fri August 2025 480.002.50 1.62
28 Thu August 2025 480.003.00 1
26 Tue August 2025 510.501.20 1.14
25 Mon August 2025 504.004.00 23
Back to top Use Dark Theme