Muthoot Finance Ltd Share Price History
₹ 0.3 Cr
Volume transacted
1.5 K
stocks traded
Last Updated time: 04 Nov 11:29 AM
Muthoot Finance Ltd
BSE
04 Nov, 2024
1900.25-30.3 (-1.6%)
Prev Close
1930.55
Open Price
1930
Bid Price (QTY)
1900.3 (0)
Offer Price (QTY)
1898.2 (0)
Volume
1472
Today's High / Low
1941.9 / 1890.7
52 WK High / Low
2077.4 / 1217.1
NSE
04 Nov, 2024
1897.1-34.3 (-1.8%)
Prev Close
1931.45
Open Price
1932.1
Bid Price (QTY)
1897.2 (75)
Offer Price (QTY)
1896.3 (2)
Volume
26412
Today's High / Low
1940.0 / 1894.7
52 WK High / Low
2078.8 / 1216.0
PRICE
The current market price or CMP refers to the price at which the securities are trading in the share market. Current price in Over-the-counter costs: The following current price depends upon the bid price & the asking price when a financial asset is sold over-the-counter(OTC). Current Price in Bond Market: The current price of a bond is determined by measuring the actual interest rate against the bid-related interest rate. The par or the face value is then calculated to represent the remaining interest payments due which occur before the maturity of the bond.
Market price Over Time
1M
1Y
3Y
5Y
Last Ten Days Market Price
| Date | Price | Day Open | Day High | Day Low |
|---|
| 01 Nov 2024 | 1930.55 | 1958.15 | 1958.15 | 1926.8 |
| 31 Oct 2024 | 1931.05 | 1970.9 | 1970.9 | 1910.1 |
| 30 Oct 2024 | 1967 | 1978 | 2000.95 | 1959 |
| 29 Oct 2024 | 1957.5 | 1926.1 | 1969.5 | 1902.65 |
| 28 Oct 2024 | 1923.8 | 1930 | 1947.75 | 1907.9 |
| 25 Oct 2024 | 1923.2 | 1929.4 | 1940.45 | 1894 |
| 24 Oct 2024 | 1929.4 | 1925 | 1951 | 1921.65 |
| 23 Oct 2024 | 1924.3 | 1882.1 | 1955.45 | 1882.1 |
| 22 Oct 2024 | 1911.4 | 1925 | 1962.75 | 1904 |
| 21 Oct 2024 | 1944.35 | 1969.15 | 1977.85 | 1940.5 |
| Date |  Price |
|---|---|
| 01 Nov 2024 | 1930.55 |
| 31 Oct 2024 | 1931.05 |
| 30 Oct 2024 | 1967 |
| 29 Oct 2024 | 1957.5 |
| 28 Oct 2024 | 1923.8 |
| 25 Oct 2024 | 1923.2 |
| 24 Oct 2024 | 1929.4 |
| 23 Oct 2024 | 1924.3 |
| 22 Oct 2024 | 1911.4 |
| 21 Oct 2024 | 1944.35 |
Returns Comparison Table
| Entity | 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | 10Y |
|---|
| Bajaj Finance Ltd | 0.2 | -10.1 | 2.2 | 0.6 | -7.4 | -6.6 | 70.1 | 2391.8 |
| Power Finance Corporation Ltd | 4.7 | -7.1 | -15.4 | -1.9 | 89.1 | 324.9 | 416.5 | 309.6 |
| Indian Railway Finance Corporation Ltd | 17.5 | 1.7 | -16.8 | -0.6 | 116.6 | 542.1 | 535.6 | 0.0 |
| Jio Financial Services Ltd | 4.8 | -7.0 | -0.7 | -14.1 | 49.9 | 0.0 | 0.0 | 0.0 |
| Muthoot Finance Ltd | 0.4 | -1.3 | 3.4 | 12.4 | 48.4 | 29.3 | 172.3 | 876.5 |
| Bajaj Finserv Ltd | 2.8 | -11.1 | 7.4 | 8.6 | 11.5 | -0.1 | 109.2 | 1568.3 |
| Entity | 1W |
|---|---|
| Bajaj Finance Ltd | 0.2 |
| Power Finance Corporation Ltd | 4.7 |
| Indian Railway Finance Corporation Ltd | 17.5 |
| Jio Financial Services Ltd | 4.8 |
| Muthoot Finance Ltd | 0.4 |
| Bajaj Finserv Ltd | 2.8 |
Last updated time: 04 Nov 11:29 AM
Growth Parameters
| Parameter | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Sales | 5935 | 6714 | 7594 | 9684 | 11535 | 12186 | 11898 | 15062 |
| Sales YoY Gr. | - | 13.1% | 13.1% | 27.5% | 19.1% | 5.6% | -2.4% | 26.6% |
| Adj EPS | 29 | 46.09 | 52.49 | 79.01 | 95.19 | 100.45 | 91.41 | 111.28 |
| YoY Gr. | - | 58.9% | 13.9% | 50.5% | 20.5% | 5.5% | -9.0% | 21.7% |
| Adj Net Profit | 1207 | 1844 | 2103 | 3169 | 3819 | 4031 | 3670 | 4468 |
| BVPS | 163.67 | 196.39 | 247.87 | 294.97 | 388.21 | 468.07 | 539.69 | 625.39 |
| Parameter | 2017 |
|---|---|
| Sales | 5935 |
| Sales YoY Gr. | - |
| Adj EPS | 29 |
| YoY Gr. | - |
| Adj Net Profit | 1207 |
| BVPS | 163.67 |
Key Financial Parameters
| Parameter | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Return on Capital Emp. % | 12.13 | 14.03 | 15.75 | 16.59 | 16.16 | 16.03 | 15.56 | 13.89 | 12.13 | 13.4 |
| Op. Profit Mgn % | 74.41 | 74.34 | 73.83 | 75.58 | 77.02 | 77.26 | 80.45 | 79.65 | 77.04 | 76.11 |
| Net Profit Mgn % | 15.49 | 16.55 | 20.33 | 27.19 | 27.67 | 32.64 | 33.01 | 32.94 | 30.65 | 29.46 |
| Debt to Equity % | 3.86 | 3.59 | 3.37 | 3.2 | 3.04 | 3.27 | 3.33 | 3.06 | 2.73 | 2.65 |
| Parameter | 2015 |
|---|---|
| Return on Capital Emp. % | 12.13 |
| Op. Profit Mgn % | 74.41 |
| Net Profit Mgn % | 15.49 |
| Debt to Equity % | 3.86 |
Check out other companies share price history
Bajaj Finance Ltd
Bajaj Finance Limited (Formerly Known as Bajaj Auto Finance Limited), is a subsi...
Bajaj Finserv Ltd
Bajaj Finserv Limited (BFS) is the holding company for the various financial ser...
Jio Financial Services Ltd
Jio Financial Services Limited was incorporated as a Private Limited Company wit...
Indian Railway Finance Corporation Ltd
Indian Railway Finance Corporation Limited was incorporated on December 12, 1986...
Power Finance Corporation Ltd
The company is engaged in power sector financing, the integrated development of ...
FAQs for Muthoot Finance Ltd Share Price History
What are the key events that typically impact Muthoot Finance Ltd's share price history?
How do stock splits affect Muthoot Finance Ltd's share price history?
How do dividends impact the share price history of Muthoot Finance Ltd?
How do corporate announcements affect Muthoot Finance Ltd’s share price history?
How can I use technical analysis to understand Muthoot Finance Ltd’s share price history?
Unlimited trading at just
Rs. 199*