Login or Join
HomepageMuthootFinance 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 2731.4 and 2785
| Daily Target 1 | 2721.87 |
| Daily Target 2 | 2740.93 |
| Daily Target 3 | 2775.4666666667 |
| Daily Target 4 | 2794.53 |
| Daily Target 5 | 2829.07 |
Daily price and volume Muthoot Finance
| Date | Closing | Open | Range | Volume | Mon 28 September 2026 | 2760.00 (-2.65%) | 2792.00 | 2756.40 - 2810.00 | 1.3926 times | Fri 25 September 2026 | 2835.00 (0.34%) | 2830.00 | 2808.00 - 2839.60 | 0.5412 times | Thu 24 September 2026 | 2825.30 (-1.09%) | 2825.00 | 2808.10 - 2855.00 | 0.7972 times | Wed 23 September 2026 | 2856.50 (0.88%) | 2831.00 | 2814.10 - 2856.50 | 1.2314 times | Tue 22 September 2026 | 2831.50 (-0.8%) | 2855.00 | 2822.00 - 2874.00 | 0.8386 times | Mon 21 September 2026 | 2854.20 (0.46%) | 2826.00 | 2814.00 - 2874.20 | 0.7514 times | Fri 18 September 2026 | 2841.10 (2.56%) | 2796.60 | 2784.30 - 2852.00 | 1.1337 times | Thu 17 September 2026 | 2770.20 (-0.04%) | 2761.00 | 2740.00 - 2790.00 | 1.4373 times | Wed 16 September 2026 | 2771.40 (1.8%) | 2726.00 | 2725.20 - 2804.60 | 1.0945 times | Tue 15 September 2026 | 2722.30 (-2.5%) | 2792.10 | 2722.30 - 2794.00 | 0.782 times | Fri 11 September 2026 | 2792.10 (-1.74%) | 2790.00 | 2728.60 - 2820.00 | 1.7583 times |
Weekly price and charts MuthootFinance
Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 2731.4 and 2785
| Weekly Target 1 | 2721.87 |
| Weekly Target 2 | 2740.93 |
| Weekly Target 3 | 2775.4666666667 |
| Weekly Target 4 | 2794.53 |
| Weekly Target 5 | 2829.07 |
Weekly price and volumes for Muthoot Finance
| Date | Closing | Open | Range | Volume | Mon 28 September 2026 | 2760.00 (-2.65%) | 2792.00 | 2756.40 - 2810.00 | 0.1742 times | Fri 25 September 2026 | 2835.00 (-0.21%) | 2826.00 | 2808.00 - 2874.20 | 0.5204 times | Fri 18 September 2026 | 2841.10 (1.75%) | 2792.10 | 2722.30 - 2852.00 | 0.5564 times | Fri 11 September 2026 | 2792.10 (-4.18%) | 2899.00 | 2728.60 - 2920.00 | 0.7327 times | Fri 04 September 2026 | 2913.80 (-5.73%) | 3048.20 | 2840.00 - 3048.20 | 0.8117 times | Fri 28 August 2026 | 3091.00 (2.28%) | 3056.00 | 3049.80 - 3246.50 | 1.3252 times | Fri 21 August 2026 | 3022.00 (6.33%) | 2840.00 | 2829.10 - 3055.10 | 1.1899 times | Fri 14 August 2026 | 2842.00 (-1.66%) | 2905.00 | 2841.30 - 2963.00 | 0.9454 times | Fri 07 August 2026 | 2890.00 (-7.36%) | 2876.00 | 2671.00 - 2959.40 | 2.8713 times | Fri 31 July 2026 | 3119.60 (4.45%) | 3020.20 | 2968.00 - 3144.80 | 0.8727 times | Fri 24 July 2026 | 2986.70 (-0.09%) | 2995.00 | 2925.10 - 3138.70 | 0.7163 times |
Monthly price and charts MuthootFinance
Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 2597.7 and 2884.6
| Monthly Target 1 | 2543.6 |
| Monthly Target 2 | 2651.8 |
| Monthly Target 3 | 2830.5 |
| Monthly Target 4 | 2938.7 |
| Monthly Target 5 | 3117.4 |
Monthly price and volumes Muthoot Finance
| Date | Closing | Open | Range | Volume | Mon 28 September 2026 | 2760.00 (-7.32%) | 3000.00 | 2722.30 - 3009.20 | 0.6597 times | Mon 31 August 2026 | 2978.10 (-4.54%) | 2876.00 | 2671.00 - 3246.50 | 1.6548 times | Fri 31 July 2026 | 3119.60 (4.08%) | 2988.40 | 2902.30 - 3169.00 | 1.1317 times | Tue 30 June 2026 | 2997.30 (-10.34%) | 3330.00 | 2822.60 - 3334.00 | 1.0904 times | Fri 29 May 2026 | 3342.90 (-2.37%) | 3424.20 | 3236.00 - 3614.40 | 0.972 times | Thu 30 April 2026 | 3424.20 (8.36%) | 3279.00 | 3145.00 - 3678.50 | 0.7051 times | Mon 30 March 2026 | 3160.10 (-5.77%) | 3354.90 | 3042.10 - 3492.90 | 1.3812 times | Fri 27 February 2026 | 3353.50 (-12.43%) | 3700.00 | 3332.40 - 4082.90 | 1.3149 times | Fri 30 January 2026 | 3829.60 (0.47%) | 3801.50 | 3754.30 - 4149.50 | 0.5961 times | Wed 31 December 2025 | 3811.70 (1.8%) | 3779.00 | 3688.30 - 3890.00 | 0.4942 times | Fri 28 November 2025 | 3744.20 (17.79%) | 3180.60 | 3145.20 - 3773.90 | 0.7161 times |
Indicator Analysis of MuthootFinance
Please login to view indicator analysis. or View indicator analysis of MuthootFinance MUTHOOTFIN on MunafaSutra.com for free
DMA SMA EMA moving averages of Muthoot Finance MUTHOOTFIN
DMA (daily moving average) of Muthoot Finance MUTHOOTFIN
| DMA period | DMA value |
| 5 day DMA | 2821.66 |
| 12 day DMA | 2808.43 |
| 20 day DMA | 2847.85 |
| 35 day DMA | 2908.55 |
| 50 day DMA | 2930.35 |
| 100 day DMA | 3052.81 |
| 150 day DMA | 3168.69 |
| 200 day DMA | 3328.23 |
EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2808.56 | 2832.83 | 2831.75 |
| 12 day EMA | 2828.52 | 2840.97 | 2842.06 |
| 20 day EMA | 2854.48 | 2864.42 | 2867.51 |
| 35 day EMA | 2884.34 | 2891.66 | 2895 |
| 50 day EMA | 2926.28 | 2933.06 | 2937.06 |
SMA (simple moving average) of Muthoot Finance MUTHOOTFIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2821.66 | 2840.5 | 2841.72 |
| 12 day SMA | 2808.43 | 2813.01 | 2818.4 |
| 20 day SMA | 2847.85 | 2864.4 | 2876.9 |
| 35 day SMA | 2908.55 | 2912.27 | 2913.96 |
| 50 day SMA | 2930.35 | 2934.94 | 2938.16 |
| 100 day SMA | 3052.81 | 3060.54 | 3066.66 |
| 150 day SMA | 3168.69 | 3173.6 | 3178.02 |
| 200 day SMA | 3328.23 | 3333.43 | 3337.77 |
Futures expiry: 29 Tue September 2026
| Date | Closing | Open | Range | Volume |
| 28 Mon | 2764.10 | 2788.00 | 2756.50 to 2807.60 | 0.48 times |
| 25 Fri | 2836.80 | 2840.90 | 2785.20 to 2849.70 | 0.76 times |
| 24 Thu | 2823.80 | 2820.00 | 2809.90 to 2856.00 | 0.97 times |
| 23 Wed | 2854.10 | 2853.80 | 2821.20 to 2860.00 | 1.37 times |
| 22 Tue | 2837.10 | 2868.60 | 2826.90 to 2877.80 | 1.43 times |
Futures expiry: 27 Tue October 2026
| Date | Closing | Open | Range | Volume |
| 28 Mon | 2777.40 | 2808.00 | 2765.60 to 2815.00 | 1.99 times |
| 25 Fri | 2846.90 | 2844.10 | 2819.30 to 2859.90 | 1.44 times |
| 24 Thu | 2833.40 | 2840.00 | 2825.20 to 2868.90 | 0.99 times |
| 23 Wed | 2868.50 | 2843.20 | 2836.00 to 2875.00 | 0.34 times |
| 22 Tue | 2852.20 | 2885.80 | 2843.00 to 2890.00 | 0.23 times |
Futures expiry: 23 Mon November 2026
| Date | Closing | Open | Range | Volume |
| 28 Mon | 2792.50 | 2812.00 | 2785.00 to 2819.50 | 1.13 times |
| 25 Fri | 2856.60 | 2860.00 | 2839.20 to 2860.00 | 1 times |
| 24 Thu | 2850.80 | 2855.00 | 2848.90 to 2881.20 | 0.97 times |
| 23 Wed | 2884.00 | 2879.00 | 2863.10 to 2885.40 | 0.96 times |
| 22 Tue | 2868.30 | 2901.30 | 2858.00 to 2904.60 | 0.95 times |
Option chain for Muthoot Finance MUTHOOTFIN 29 Tue September 2026 expiry
MuthootFinance MUTHOOTFIN Option strike: 3700.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.15 | 849.45 | 0.48 |
| 25 Fri September 2026 | 0.20 | 849.45 | 0.35 |
| 24 Thu September 2026 | 0.30 | 849.45 | 0.25 |
| 23 Wed September 2026 | 0.45 | 849.45 | 0.67 |
| 22 Tue September 2026 | 0.45 | 849.85 | 0.69 |
MuthootFinance MUTHOOTFIN Option strike: 3600.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.15 | 820.00 | 0.16 |
| 25 Fri September 2026 | 0.20 | 770.00 | 0.14 |
| 24 Thu September 2026 | 0.35 | 760.00 | 0.15 |
| 23 Wed September 2026 | 0.45 | 799.65 | 0.16 |
| 22 Tue September 2026 | 0.60 | 799.65 | 0.15 |
MuthootFinance MUTHOOTFIN Option strike: 3500.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.15 | 730.00 | 0.18 |
| 25 Fri September 2026 | 0.30 | 668.65 | 0.17 |
| 24 Thu September 2026 | 0.45 | 660.00 | 0.19 |
| 23 Wed September 2026 | 0.55 | 660.00 | 0.17 |
| 22 Tue September 2026 | 0.70 | 660.00 | 0.16 |
MuthootFinance MUTHOOTFIN Option strike: 3400.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.25 | 639.25 | 0.11 |
| 25 Fri September 2026 | 0.55 | 578.50 | 0.1 |
| 24 Thu September 2026 | 0.65 | 578.50 | 0.09 |
| 23 Wed September 2026 | 0.55 | 543.90 | 0.08 |
| 22 Tue September 2026 | 0.75 | 555.00 | 0.07 |
MuthootFinance MUTHOOTFIN Option strike: 3350.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.30 | 596.40 | 0.04 |
| 25 Fri September 2026 | 0.65 | 483.25 | 0.04 |
| 24 Thu September 2026 | 0.80 | 483.25 | 0.04 |
| 23 Wed September 2026 | 0.50 | 483.25 | 0.04 |
| 22 Tue September 2026 | 0.75 | 483.25 | 0.03 |
MuthootFinance MUTHOOTFIN Option strike: 3300.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.30 | 539.35 | 0.24 |
| 25 Fri September 2026 | 0.75 | 501.40 | 0.22 |
| 24 Thu September 2026 | 0.75 | 450.00 | 0.19 |
| 23 Wed September 2026 | 0.45 | 450.00 | 0.18 |
| 22 Tue September 2026 | 0.80 | 450.00 | 0.17 |
MuthootFinance MUTHOOTFIN Option strike: 3250.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.20 | 488.70 | 0.28 |
| 25 Fri September 2026 | 0.65 | 423.00 | 0.26 |
| 24 Thu September 2026 | 0.60 | 422.90 | 0.24 |
| 23 Wed September 2026 | 0.40 | 390.00 | 0.22 |
| 22 Tue September 2026 | 0.65 | 390.00 | 0.22 |
MuthootFinance MUTHOOTFIN Option strike: 3200.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.30 | 435.55 | 0.26 |
| 25 Fri September 2026 | 0.85 | 364.50 | 0.24 |
| 24 Thu September 2026 | 0.85 | 375.00 | 0.24 |
| 23 Wed September 2026 | 0.65 | 350.00 | 0.24 |
| 22 Tue September 2026 | 1.30 | 357.15 | 0.23 |
MuthootFinance MUTHOOTFIN Option strike: 3150.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.30 | 380.90 | 0.34 |
| 25 Fri September 2026 | 1.00 | 340.00 | 0.38 |
| 24 Thu September 2026 | 1.00 | 310.00 | 0.49 |
| 23 Wed September 2026 | 0.95 | 310.00 | 0.44 |
| 22 Tue September 2026 | 1.65 | 292.90 | 0.38 |
MuthootFinance MUTHOOTFIN Option strike: 3100.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.20 | 337.20 | 0.57 |
| 25 Fri September 2026 | 0.90 | 263.60 | 0.47 |
| 24 Thu September 2026 | 1.10 | 278.15 | 0.4 |
| 23 Wed September 2026 | 1.45 | 250.00 | 0.28 |
| 22 Tue September 2026 | 2.40 | 272.50 | 0.28 |
MuthootFinance MUTHOOTFIN Option strike: 3050.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.15 | 289.60 | 0.37 |
| 25 Fri September 2026 | 1.15 | 209.50 | 0.32 |
| 24 Thu September 2026 | 1.35 | 197.95 | 0.3 |
| 23 Wed September 2026 | 1.90 | 197.95 | 0.27 |
| 22 Tue September 2026 | 3.15 | 223.35 | 0.27 |
MuthootFinance MUTHOOTFIN Option strike: 3000.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.30 | 239.00 | 0.35 |
| 25 Fri September 2026 | 1.65 | 164.15 | 0.31 |
| 24 Thu September 2026 | 2.25 | 178.45 | 0.33 |
| 23 Wed September 2026 | 3.40 | 148.85 | 0.3 |
| 22 Tue September 2026 | 5.10 | 166.20 | 0.32 |
MuthootFinance MUTHOOTFIN Option strike: 2950.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.20 | 187.80 | 0.59 |
| 25 Fri September 2026 | 2.30 | 120.10 | 0.55 |
| 24 Thu September 2026 | 3.50 | 130.75 | 0.47 |
| 23 Wed September 2026 | 7.00 | 102.75 | 0.41 |
| 22 Tue September 2026 | 9.40 | 124.10 | 0.41 |
MuthootFinance MUTHOOTFIN Option strike: 2900.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 0.90 | 138.65 | 0.36 |
| 25 Fri September 2026 | 6.70 | 72.05 | 0.35 |
| 24 Thu September 2026 | 7.45 | 84.70 | 0.3 |
| 23 Wed September 2026 | 15.20 | 62.20 | 0.36 |
| 22 Tue September 2026 | 17.65 | 79.90 | 0.4 |
MuthootFinance MUTHOOTFIN Option strike: 2850.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 2.45 | 89.65 | 0.76 |
| 25 Fri September 2026 | 17.60 | 33.65 | 0.72 |
| 24 Thu September 2026 | 17.25 | 44.65 | 0.73 |
| 23 Wed September 2026 | 33.25 | 30.75 | 0.88 |
| 22 Tue September 2026 | 34.65 | 47.10 | 0.86 |
MuthootFinance MUTHOOTFIN Option strike: 2800.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 7.45 | 46.35 | 0.75 |
| 25 Fri September 2026 | 44.85 | 11.20 | 0.84 |
| 24 Thu September 2026 | 39.90 | 17.30 | 0.85 |
| 23 Wed September 2026 | 65.05 | 12.60 | 0.95 |
| 22 Tue September 2026 | 61.70 | 24.45 | 1.06 |
MuthootFinance MUTHOOTFIN Option strike: 2750.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 29.50 | 16.20 | 2.07 |
| 25 Fri September 2026 | 86.75 | 4.00 | 1.26 |
| 24 Thu September 2026 | 79.55 | 7.00 | 1.14 |
| 23 Wed September 2026 | 106.40 | 5.15 | 1.08 |
| 22 Tue September 2026 | 98.35 | 12.15 | 1.07 |
MuthootFinance MUTHOOTFIN Option strike: 2700.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 63.75 | 5.95 | 7.26 |
| 25 Fri September 2026 | 136.25 | 2.30 | 5.92 |
| 24 Thu September 2026 | 126.90 | 3.70 | 4.96 |
| 23 Wed September 2026 | 154.00 | 2.65 | 4.16 |
| 22 Tue September 2026 | 143.85 | 6.55 | 3.83 |
MuthootFinance MUTHOOTFIN Option strike: 2650.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 164.60 | 2.35 | 12.95 |
| 25 Fri September 2026 | 164.60 | 1.25 | 12.38 |
| 24 Thu September 2026 | 164.60 | 2.20 | 12.52 |
| 23 Wed September 2026 | 164.60 | 1.55 | 15.24 |
| 22 Tue September 2026 | 164.60 | 3.55 | 16.19 |
MuthootFinance MUTHOOTFIN Option strike: 2600.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 267.95 | 1.85 | 15.84 |
| 25 Fri September 2026 | 267.95 | 0.95 | 14.61 |
| 24 Thu September 2026 | 267.95 | 1.75 | 17.61 |
| 23 Wed September 2026 | 267.95 | 1.25 | 17.61 |
| 22 Tue September 2026 | 267.95 | 2.20 | 18.26 |
MuthootFinance MUTHOOTFIN Option strike: 2550.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 304.10 | 1.00 | 15.78 |
| 25 Fri September 2026 | 304.10 | 0.95 | 20.78 |
| 24 Thu September 2026 | 304.10 | 1.35 | 17.78 |
| 23 Wed September 2026 | 304.10 | 1.05 | 16.33 |
| 22 Tue September 2026 | 304.10 | 1.70 | 8.33 |
MuthootFinance MUTHOOTFIN Option strike: 2500.00
| Date | CE | PE | PCR |
| 28 Mon September 2026 | 278.35 | 0.45 | 5.41 |
| 25 Fri September 2026 | 313.35 | 0.60 | 6.18 |
| 24 Thu September 2026 | 350.55 | 1.25 | 6.06 |
| 23 Wed September 2026 | 343.00 | 0.70 | 6.38 |
| 22 Tue September 2026 | 316.75 | 0.95 | 6.68 |
Terms of Use Stock Market News! © mail.bullkhan.com2026 All Rights reserved.