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 3751.05 and 3856.05
| Daily Target 1 | 3664.7 |
| Daily Target 2 | 3732.4 |
| Daily Target 3 | 3769.7 |
| Daily Target 4 | 3837.4 |
| Daily Target 5 | 3874.7 |
Daily price and volume Muthoot Finance
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 3800.10 (2.65%) | 3702.00 | 3702.00 - 3807.00 | 0.8308 times | Thu 04 December 2025 | 3702.00 (-1.63%) | 3770.00 | 3688.30 - 3778.50 | 0.8351 times | Wed 03 December 2025 | 3763.40 (-0.44%) | 3795.00 | 3709.20 - 3795.00 | 0.7264 times | Tue 02 December 2025 | 3779.90 (-0.82%) | 3800.00 | 3765.20 - 3827.40 | 0.8938 times | Mon 01 December 2025 | 3811.10 (1.79%) | 3779.00 | 3770.00 - 3833.00 | 1.1473 times | Fri 28 November 2025 | 3744.20 (-0.43%) | 3765.00 | 3731.50 - 3772.50 | 0.9015 times | Thu 27 November 2025 | 3760.50 (0.94%) | 3725.60 | 3725.60 - 3773.90 | 0.9657 times | Wed 26 November 2025 | 3725.60 (1.2%) | 3709.90 | 3690.00 - 3735.00 | 0.8462 times | Tue 25 November 2025 | 3681.40 (1.85%) | 3638.00 | 3625.00 - 3697.90 | 1.6156 times | Mon 24 November 2025 | 3614.40 (-0.59%) | 3636.00 | 3594.40 - 3650.00 | 1.2374 times | Fri 21 November 2025 | 3636.00 (-1.66%) | 3693.00 | 3630.60 - 3698.00 | 0.7344 times |
Weekly price and charts MuthootFinance
Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 3744.2 and 3888.9
| Weekly Target 1 | 3629.1 |
| Weekly Target 2 | 3714.6 |
| Weekly Target 3 | 3773.8 |
| Weekly Target 4 | 3859.3 |
| Weekly Target 5 | 3918.5 |
Weekly price and volumes for Muthoot Finance
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 3800.10 (1.49%) | 3779.00 | 3688.30 - 3833.00 | 0.6381 times | Fri 28 November 2025 | 3744.20 (2.98%) | 3636.00 | 3594.40 - 3773.90 | 0.8012 times | Fri 21 November 2025 | 3636.00 (-2.4%) | 3725.60 | 3630.60 - 3767.80 | 0.9512 times | Fri 14 November 2025 | 3725.60 (15.34%) | 3245.00 | 3220.30 - 3755.00 | 2.3733 times | Fri 07 November 2025 | 3230.00 (1.61%) | 3180.60 | 3145.20 - 3238.40 | 0.6165 times | Fri 31 October 2025 | 3178.70 (0.49%) | 3169.00 | 3089.60 - 3245.00 | 1.0884 times | Fri 24 October 2025 | 3163.10 (-5.14%) | 3332.80 | 3107.00 - 3343.20 | 1.0415 times | Fri 17 October 2025 | 3334.50 (5.63%) | 3145.90 | 3132.80 - 3377.90 | 0.9964 times | Fri 10 October 2025 | 3156.90 (-0.34%) | 3172.80 | 3150.50 - 3274.10 | 0.7632 times | Fri 03 October 2025 | 3167.60 (4.88%) | 3029.60 | 3013.00 - 3175.90 | 0.7302 times | Fri 26 September 2025 | 3020.30 (2.91%) | 2946.00 | 2935.30 - 3100.80 | 1.0742 times |
Monthly price and charts MuthootFinance
Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 3744.2 and 3888.9
| Monthly Target 1 | 3629.1 |
| Monthly Target 2 | 3714.6 |
| Monthly Target 3 | 3773.8 |
| Monthly Target 4 | 3859.3 |
| Monthly Target 5 | 3918.5 |
Monthly price and volumes Muthoot Finance
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 3800.10 (1.49%) | 3779.00 | 3688.30 - 3833.00 | 0.123 times | Fri 28 November 2025 | 3744.20 (17.79%) | 3180.60 | 3145.20 - 3773.90 | 0.914 times | Fri 31 October 2025 | 3178.70 (3.3%) | 3100.00 | 3076.00 - 3377.90 | 0.8157 times | Tue 30 September 2025 | 3077.10 (16.65%) | 2664.10 | 2651.20 - 3117.90 | 0.8342 times | Fri 29 August 2025 | 2637.80 (0.98%) | 2612.30 | 2476.60 - 2807.00 | 1.1525 times | Thu 31 July 2025 | 2612.30 (-0.44%) | 2625.00 | 2582.40 - 2718.00 | 0.5847 times | Mon 30 June 2025 | 2623.90 (18.44%) | 2208.00 | 2189.40 - 2669.90 | 1.2191 times | Fri 30 May 2025 | 2215.40 (2.1%) | 2169.10 | 2027.00 - 2340.60 | 1.6792 times | Wed 30 April 2025 | 2169.90 (-8.94%) | 2382.90 | 1965.00 - 2393.70 | 1.7274 times | Fri 28 March 2025 | 2382.90 (11.73%) | 2132.35 | 2107.10 - 2435.40 | 0.9503 times | Fri 28 February 2025 | 2132.80 (-5.58%) | 2163.00 | 2120.25 - 2334.80 | 1.0837 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 | 3771.3 |
| 12 day DMA | 3726.34 |
| 20 day DMA | 3651.77 |
| 35 day DMA | 3464.41 |
| 50 day DMA | 3374.02 |
| 100 day DMA | 3055.15 |
| 150 day DMA | 2835.53 |
| 200 day DMA | 2683.95 |
EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 3760.78 | 3741.13 | 3760.69 |
| 12 day EMA | 3712.85 | 3696.99 | 3696.08 |
| 20 day EMA | 3637.53 | 3620.43 | 3611.85 |
| 35 day EMA | 3519.37 | 3502.84 | 3491.11 |
| 50 day EMA | 3381.8 | 3364.73 | 3350.97 |
SMA (simple moving average) of Muthoot Finance MUTHOOTFIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 3771.3 | 3760.12 | 3771.82 |
| 12 day SMA | 3726.34 | 3718.14 | 3717.63 |
| 20 day SMA | 3651.77 | 3623.26 | 3597.35 |
| 35 day SMA | 3464.41 | 3448.99 | 3435.17 |
| 50 day SMA | 3374.02 | 3359.23 | 3346.14 |
| 100 day SMA | 3055.15 | 3043.56 | 3032.99 |
| 150 day SMA | 2835.53 | 2824.7 | 2814.49 |
| 200 day SMA | 2683.95 | 2675.86 | 2668.29 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 04 Thu | 3711.30 | 3773.60 | 3696.80 to 3783.80 | 1.01 times |
| 03 Wed | 3773.10 | 3802.00 | 3725.70 to 3802.00 | 0.96 times |
| 02 Tue | 3789.20 | 3785.10 | 3773.30 to 3834.30 | 0.99 times |
| 01 Mon | 3821.30 | 3795.00 | 3784.00 to 3842.70 | 1.02 times |
| 28 Fri | 3770.80 | 3770.00 | 3754.00 to 3794.00 | 1.02 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 04 Thu | 3729.60 | 3787.50 | 3718.20 to 3790.60 | 1.04 times |
| 03 Wed | 3789.50 | 3804.40 | 3749.90 to 3805.00 | 1.08 times |
| 02 Tue | 3808.70 | 3828.60 | 3796.00 to 3850.00 | 0.99 times |
| 01 Mon | 3834.80 | 3812.10 | 3800.00 to 3855.00 | 1 times |
| 28 Fri | 3785.70 | 3793.00 | 3771.60 to 3801.70 | 0.9 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 04 Thu | 3734.70 | 3807.80 | 3730.00 to 3807.80 | 1.11 times |
| 03 Wed | 3793.00 | 3803.40 | 3759.90 to 3820.00 | 1.13 times |
| 02 Tue | 3822.50 | 3839.20 | 3809.90 to 3845.00 | 1.07 times |
| 01 Mon | 3853.00 | 3820.00 | 3820.00 to 3863.00 | 1.05 times |
| 28 Fri | 3800.00 | 3794.00 | 3787.00 to 3808.80 | 0.63 times |
Option chain for Muthoot Finance MUTHOOTFIN 30 Tue December 2025 expiry
MuthootFinance MUTHOOTFIN Option strike: 4200.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 5.35 | 493.55 | 0.01 |
| 03 Wed December 2025 | 7.65 | 493.55 | 0.01 |
| 02 Tue December 2025 | 9.15 | 493.55 | 0.01 |
| 01 Mon December 2025 | 11.35 | 493.55 | 0.01 |
MuthootFinance MUTHOOTFIN Option strike: 4000.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 16.85 | 298.00 | 0.03 |
| 03 Wed December 2025 | 24.65 | 245.05 | 0.03 |
| 02 Tue December 2025 | 29.90 | 241.00 | 0.02 |
| 01 Mon December 2025 | 38.25 | 225.00 | 0.02 |
MuthootFinance MUTHOOTFIN Option strike: 3950.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 23.05 | 248.35 | 0.07 |
| 03 Wed December 2025 | 34.50 | 196.40 | 0.08 |
| 02 Tue December 2025 | 40.80 | 196.40 | 0.11 |
| 01 Mon December 2025 | 52.15 | 185.30 | 0.11 |
MuthootFinance MUTHOOTFIN Option strike: 3900.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 32.00 | 211.05 | 0.04 |
| 03 Wed December 2025 | 46.15 | 167.10 | 0.06 |
| 02 Tue December 2025 | 55.45 | 167.20 | 0.06 |
| 01 Mon December 2025 | 69.05 | 148.20 | 0.07 |
MuthootFinance MUTHOOTFIN Option strike: 3850.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 43.15 | 180.30 | 0.33 |
| 03 Wed December 2025 | 63.40 | 135.00 | 0.35 |
| 02 Tue December 2025 | 73.05 | 132.50 | 0.41 |
| 01 Mon December 2025 | 89.40 | 117.95 | 0.36 |
MuthootFinance MUTHOOTFIN Option strike: 3800.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 58.35 | 144.40 | 0.36 |
| 03 Wed December 2025 | 85.20 | 106.25 | 0.46 |
| 02 Tue December 2025 | 95.10 | 104.80 | 0.41 |
| 01 Mon December 2025 | 114.20 | 93.05 | 0.43 |
MuthootFinance MUTHOOTFIN Option strike: 3750.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 78.25 | 113.95 | 0.64 |
| 03 Wed December 2025 | 110.30 | 82.00 | 0.96 |
| 02 Tue December 2025 | 121.25 | 80.40 | 1.05 |
| 01 Mon December 2025 | 141.35 | 72.95 | 0.83 |
MuthootFinance MUTHOOTFIN Option strike: 3700.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 102.30 | 87.85 | 0.52 |
| 03 Wed December 2025 | 136.55 | 63.05 | 0.54 |
| 02 Tue December 2025 | 153.45 | 62.15 | 0.52 |
| 01 Mon December 2025 | 176.65 | 54.95 | 0.59 |
MuthootFinance MUTHOOTFIN Option strike: 3650.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 129.70 | 66.40 | 3.77 |
| 03 Wed December 2025 | 168.40 | 46.35 | 3.05 |
| 02 Tue December 2025 | 198.00 | 46.35 | 2.7 |
| 01 Mon December 2025 | 198.00 | 41.25 | 2.49 |
MuthootFinance MUTHOOTFIN Option strike: 3600.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 164.85 | 48.25 | 1.2 |
| 03 Wed December 2025 | 213.35 | 33.60 | 1.4 |
| 02 Tue December 2025 | 222.90 | 34.90 | 2.49 |
| 01 Mon December 2025 | 248.25 | 30.40 | 1.47 |
MuthootFinance MUTHOOTFIN Option strike: 3550.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 214.55 | 36.40 | 5.67 |
| 03 Wed December 2025 | 214.55 | 24.15 | 3.8 |
MuthootFinance MUTHOOTFIN Option strike: 3500.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 233.25 | 25.30 | 3.18 |
| 03 Wed December 2025 | 297.40 | 18.40 | 3.41 |
| 02 Tue December 2025 | 301.95 | 18.50 | 3.38 |
| 01 Mon December 2025 | 337.20 | 16.45 | 2.7 |
MuthootFinance MUTHOOTFIN Option strike: 3450.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 275.00 | 17.25 | 6.35 |
| 03 Wed December 2025 | 275.00 | 13.55 | 5.88 |
| 02 Tue December 2025 | 275.00 | 13.75 | 5.81 |
| 01 Mon December 2025 | 275.00 | 11.80 | 6.08 |
MuthootFinance MUTHOOTFIN Option strike: 3400.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 425.00 | 12.75 | 8.28 |
| 03 Wed December 2025 | 425.00 | 9.25 | 8.65 |
| 02 Tue December 2025 | 425.00 | 9.60 | 9.22 |
| 01 Mon December 2025 | 425.00 | 8.75 | 9.77 |
MuthootFinance MUTHOOTFIN Option strike: 3300.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 415.00 | 6.30 | 3.86 |
| 03 Wed December 2025 | 495.00 | 4.85 | 3.83 |
| 02 Tue December 2025 | 495.00 | 5.50 | 3.62 |
| 01 Mon December 2025 | 525.00 | 5.20 | 3.5 |
MuthootFinance MUTHOOTFIN Option strike: 3250.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 496.55 | 4.00 | 25 |
| 03 Wed December 2025 | 496.55 | 4.00 | 25 |
| 02 Tue December 2025 | 496.55 | 4.00 | 25 |
| 01 Mon December 2025 | 496.55 | 4.10 | 25 |
MuthootFinance MUTHOOTFIN Option strike: 3200.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 565.50 | 3.65 | 1.8 |
| 03 Wed December 2025 | 555.00 | 3.05 | 1.57 |
| 02 Tue December 2025 | 628.00 | 3.20 | 1.64 |
| 01 Mon December 2025 | 628.00 | 2.60 | 1.53 |
MuthootFinance MUTHOOTFIN Option strike: 3150.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 566.00 | 1.90 | 5.75 |
| 03 Wed December 2025 | 566.00 | 1.90 | 5.75 |
| 02 Tue December 2025 | 566.00 | 3.15 | 6 |
| 01 Mon December 2025 | 566.00 | 3.15 | 6 |
MuthootFinance MUTHOOTFIN Option strike: 3100.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 620.00 | 1.30 | 1.95 |
| 03 Wed December 2025 | 681.00 | 1.30 | 1.87 |
| 02 Tue December 2025 | 681.00 | 1.30 | 1.87 |
| 01 Mon December 2025 | 681.00 | 1.20 | 1.78 |
MuthootFinance MUTHOOTFIN Option strike: 3000.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 749.00 | 2.00 | 3.86 |
| 03 Wed December 2025 | 749.00 | 1.15 | 3.86 |
| 02 Tue December 2025 | 700.00 | 1.15 | 3.72 |
| 01 Mon December 2025 | 700.00 | 1.15 | 3.72 |
MuthootFinance MUTHOOTFIN Option strike: 2900.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 797.00 | 0.70 | 1.44 |
| 03 Wed December 2025 | 797.00 | 0.70 | 1.44 |
| 02 Tue December 2025 | 797.00 | 0.50 | 1.44 |
| 01 Mon December 2025 | 797.00 | 0.50 | 1.44 |
MuthootFinance MUTHOOTFIN Option strike: 2800.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 890.00 | 0.30 | 0.37 |
| 03 Wed December 2025 | 890.00 | 0.30 | 0.37 |
| 02 Tue December 2025 | 890.00 | 0.30 | 0.37 |
| 01 Mon December 2025 | 890.00 | 0.20 | 0.36 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.