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 3794.35 and 3891.35
| Daily Target 1 | 3715.27 |
| Daily Target 2 | 3776.43 |
| Daily Target 3 | 3812.2666666667 |
| Daily Target 4 | 3873.43 |
| Daily Target 5 | 3909.27 |
Daily price and volume Muthoot Finance
| Date | Closing | Open | Range | Volume | Sat 13 December 2025 | 3837.60 (0%) | 3765.00 | 3751.10 - 3848.10 | 1.1546 times | Fri 12 December 2025 | 3837.60 (2.77%) | 3765.00 | 3751.10 - 3848.10 | 1.1546 times | Thu 11 December 2025 | 3734.20 (-0.31%) | 3760.00 | 3726.00 - 3784.40 | 0.5807 times | Wed 10 December 2025 | 3745.80 (0.1%) | 3768.50 | 3735.60 - 3792.00 | 0.7135 times | Tue 09 December 2025 | 3742.10 (-0.89%) | 3753.10 | 3712.00 - 3767.60 | 1.7665 times | Mon 08 December 2025 | 3775.70 (-0.64%) | 3799.10 | 3753.00 - 3818.00 | 1.196 times | Fri 05 December 2025 | 3800.10 (2.65%) | 3702.00 | 3702.00 - 3807.00 | 0.8682 times | Thu 04 December 2025 | 3702.00 (-1.63%) | 3770.00 | 3688.30 - 3778.50 | 0.8727 times | Wed 03 December 2025 | 3763.40 (-0.44%) | 3795.00 | 3709.20 - 3795.00 | 0.7592 times | Tue 02 December 2025 | 3779.90 (-0.82%) | 3800.00 | 3765.20 - 3827.40 | 0.934 times | Mon 01 December 2025 | 3811.10 (1.79%) | 3779.00 | 3770.00 - 3833.00 | 1.199 times |
Weekly price and charts MuthootFinance
Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 3774.8 and 3910.9
| Weekly Target 1 | 3663.13 |
| Weekly Target 2 | 3750.37 |
| Weekly Target 3 | 3799.2333333333 |
| Weekly Target 4 | 3886.47 |
| Weekly Target 5 | 3935.33 |
Weekly price and volumes for Muthoot Finance
| Date | Closing | Open | Range | Volume | Sat 13 December 2025 | 3837.60 (0.99%) | 3799.10 | 3712.00 - 3848.10 | 0.8888 times | Fri 05 December 2025 | 3800.10 (1.49%) | 3779.00 | 3688.30 - 3833.00 | 0.6272 times | Fri 28 November 2025 | 3744.20 (2.98%) | 3636.00 | 3594.40 - 3773.90 | 0.7875 times | Fri 21 November 2025 | 3636.00 (-2.4%) | 3725.60 | 3630.60 - 3767.80 | 0.9349 times | Fri 14 November 2025 | 3725.60 (15.34%) | 3245.00 | 3220.30 - 3755.00 | 2.3327 times | Fri 07 November 2025 | 3230.00 (1.61%) | 3180.60 | 3145.20 - 3238.40 | 0.606 times | Fri 31 October 2025 | 3178.70 (0.49%) | 3169.00 | 3089.60 - 3245.00 | 1.0698 times | Fri 24 October 2025 | 3163.10 (-5.14%) | 3332.80 | 3107.00 - 3343.20 | 1.0237 times | Fri 17 October 2025 | 3334.50 (5.63%) | 3145.90 | 3132.80 - 3377.90 | 0.9794 times | Fri 10 October 2025 | 3156.90 (-0.34%) | 3172.80 | 3150.50 - 3274.10 | 0.7501 times | Fri 03 October 2025 | 3167.60 (4.88%) | 3029.60 | 3013.00 - 3175.90 | 0.7177 times |
Monthly price and charts MuthootFinance
Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 3762.95 and 3922.75
| Monthly Target 1 | 3631.53 |
| Monthly Target 2 | 3734.57 |
| Monthly Target 3 | 3791.3333333333 |
| Monthly Target 4 | 3894.37 |
| Monthly Target 5 | 3951.13 |
Monthly price and volumes Muthoot Finance
| Date | Closing | Open | Range | Volume | Sat 13 December 2025 | 3837.60 (2.49%) | 3779.00 | 3688.30 - 3848.10 | 0.2922 times | Fri 28 November 2025 | 3744.20 (17.79%) | 3180.60 | 3145.20 - 3773.90 | 0.8984 times | Fri 31 October 2025 | 3178.70 (3.3%) | 3100.00 | 3076.00 - 3377.90 | 0.8017 times | Tue 30 September 2025 | 3077.10 (16.65%) | 2664.10 | 2651.20 - 3117.90 | 0.8199 times | Fri 29 August 2025 | 2637.80 (0.98%) | 2612.30 | 2476.60 - 2807.00 | 1.1328 times | Thu 31 July 2025 | 2612.30 (-0.44%) | 2625.00 | 2582.40 - 2718.00 | 0.5747 times | Mon 30 June 2025 | 2623.90 (18.44%) | 2208.00 | 2189.40 - 2669.90 | 1.1982 times | Fri 30 May 2025 | 2215.40 (2.1%) | 2169.10 | 2027.00 - 2340.60 | 1.6504 times | Wed 30 April 2025 | 2169.90 (-8.94%) | 2382.90 | 1965.00 - 2393.70 | 1.6978 times | Fri 28 March 2025 | 2382.90 (11.73%) | 2132.35 | 2107.10 - 2435.40 | 0.934 times | Fri 28 February 2025 | 2132.80 (-5.58%) | 2163.00 | 2120.25 - 2334.80 | 1.0651 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 | 3779.46 |
| 12 day DMA | 3772.81 |
| 20 day DMA | 3739.34 |
| 35 day DMA | 3553.78 |
| 50 day DMA | 3458.55 |
| 100 day DMA | 3122.14 |
| 150 day DMA | 2896.9 |
| 200 day DMA | 2729.3 |
EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 3797.46 | 3777.4 | 3747.3 |
| 12 day EMA | 3760.2 | 3746.13 | 3729.5 |
| 20 day EMA | 3704.14 | 3690.1 | 3674.58 |
| 35 day EMA | 3590.19 | 3575.62 | 3560.2 |
| 50 day EMA | 3459.16 | 3443.72 | 3427.65 |
SMA (simple moving average) of Muthoot Finance MUTHOOTFIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 3779.46 | 3767.08 | 3759.58 |
| 12 day SMA | 3772.81 | 3766.38 | 3757.05 |
| 20 day SMA | 3739.34 | 3735.48 | 3729.88 |
| 35 day SMA | 3553.78 | 3534.51 | 3515.78 |
| 50 day SMA | 3458.55 | 3444.68 | 3429.47 |
| 100 day SMA | 3122.14 | 3110.6 | 3098.82 |
| 150 day SMA | 2896.9 | 2886.36 | 2875.64 |
| 200 day SMA | 2729.3 | 2721.5 | 2713.63 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 12 Fri | 3852.40 | 3759.00 | 3758.00 to 3863.20 | 1.08 times |
| 11 Thu | 3742.20 | 3776.70 | 3735.00 to 3799.00 | 1.01 times |
| 10 Wed | 3755.80 | 3774.90 | 3750.00 to 3807.00 | 0.98 times |
| 09 Tue | 3763.00 | 3758.50 | 3730.20 to 3786.00 | 0.99 times |
| 08 Mon | 3774.90 | 3813.90 | 3756.30 to 3826.20 | 0.94 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 12 Fri | 3870.60 | 3785.00 | 3780.50 to 3880.00 | 1.4 times |
| 11 Thu | 3762.70 | 3799.00 | 3756.00 to 3815.00 | 1.04 times |
| 10 Wed | 3773.10 | 3796.10 | 3769.00 to 3825.50 | 0.99 times |
| 09 Tue | 3781.40 | 3780.00 | 3750.00 to 3798.60 | 0.8 times |
| 08 Mon | 3794.30 | 3824.00 | 3777.00 to 3847.30 | 0.76 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 12 Fri | 3884.30 | 3825.20 | 3815.70 to 3890.40 | 1.04 times |
| 11 Thu | 3784.30 | 3811.30 | 3784.30 to 3822.70 | 1.05 times |
| 10 Wed | 3787.00 | 3810.00 | 3787.00 to 3819.00 | 1.03 times |
| 09 Tue | 3791.10 | 3782.40 | 3782.40 to 3800.00 | 0.95 times |
| 08 Mon | 3810.00 | 3841.20 | 3791.90 to 3850.20 | 0.93 times |
Option chain for Muthoot Finance MUTHOOTFIN 30 Tue December 2025 expiry
MuthootFinance MUTHOOTFIN Option strike: 4200.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 7.50 | 493.55 | 0.01 |
| 11 Thu December 2025 | 3.30 | 493.55 | 0.01 |
| 10 Wed December 2025 | 4.15 | 493.55 | 0.01 |
| 09 Tue December 2025 | 4.65 | 493.55 | 0.01 |
| 08 Mon December 2025 | 5.30 | 493.55 | 0.01 |
MuthootFinance MUTHOOTFIN Option strike: 4000.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 30.05 | 175.40 | 0.03 |
| 11 Thu December 2025 | 12.50 | 260.45 | 0.03 |
| 10 Wed December 2025 | 15.90 | 255.65 | 0.03 |
| 09 Tue December 2025 | 17.50 | 250.80 | 0.03 |
| 08 Mon December 2025 | 19.50 | 236.80 | 0.04 |
MuthootFinance MUTHOOTFIN Option strike: 3950.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 43.20 | 190.45 | 0.02 |
| 11 Thu December 2025 | 18.20 | 190.45 | 0.02 |
| 10 Wed December 2025 | 22.75 | 190.45 | 0.02 |
| 09 Tue December 2025 | 24.70 | 190.45 | 0.02 |
| 08 Mon December 2025 | 27.20 | 190.45 | 0.02 |
MuthootFinance MUTHOOTFIN Option strike: 3900.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 60.10 | 105.25 | 0.12 |
| 11 Thu December 2025 | 26.50 | 175.40 | 0.05 |
| 10 Wed December 2025 | 32.05 | 165.50 | 0.06 |
| 09 Tue December 2025 | 34.90 | 168.25 | 0.07 |
| 08 Mon December 2025 | 38.30 | 161.10 | 0.06 |
MuthootFinance MUTHOOTFIN Option strike: 3850.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 82.55 | 78.50 | 0.43 |
| 11 Thu December 2025 | 37.25 | 140.80 | 0.26 |
| 10 Wed December 2025 | 44.65 | 138.60 | 0.27 |
| 09 Tue December 2025 | 48.00 | 132.50 | 0.27 |
| 08 Mon December 2025 | 53.50 | 125.70 | 0.25 |
MuthootFinance MUTHOOTFIN Option strike: 3800.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 109.35 | 56.70 | 0.6 |
| 11 Thu December 2025 | 53.70 | 108.45 | 0.43 |
| 10 Wed December 2025 | 62.35 | 105.70 | 0.43 |
| 09 Tue December 2025 | 66.20 | 101.45 | 0.43 |
| 08 Mon December 2025 | 73.25 | 95.80 | 0.41 |
MuthootFinance MUTHOOTFIN Option strike: 3750.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 142.15 | 40.30 | 1.52 |
| 11 Thu December 2025 | 75.85 | 80.50 | 0.78 |
| 10 Wed December 2025 | 85.25 | 78.10 | 0.93 |
| 09 Tue December 2025 | 90.45 | 75.65 | 0.85 |
| 08 Mon December 2025 | 98.10 | 71.45 | 0.92 |
MuthootFinance MUTHOOTFIN Option strike: 3700.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 183.05 | 28.50 | 0.66 |
| 11 Thu December 2025 | 103.00 | 58.15 | 0.55 |
| 10 Wed December 2025 | 114.70 | 56.85 | 0.5 |
| 09 Tue December 2025 | 119.90 | 55.20 | 0.48 |
| 08 Mon December 2025 | 129.90 | 52.05 | 0.49 |
MuthootFinance MUTHOOTFIN Option strike: 3650.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 228.90 | 19.85 | 4.66 |
| 11 Thu December 2025 | 134.95 | 40.70 | 3.15 |
| 10 Wed December 2025 | 144.95 | 40.50 | 3.06 |
| 09 Tue December 2025 | 154.30 | 39.20 | 3.06 |
| 08 Mon December 2025 | 164.20 | 37.00 | 3.72 |
MuthootFinance MUTHOOTFIN Option strike: 3600.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 267.95 | 13.90 | 3.08 |
| 11 Thu December 2025 | 173.25 | 27.95 | 2.9 |
| 10 Wed December 2025 | 185.00 | 28.40 | 2.52 |
| 09 Tue December 2025 | 191.00 | 27.50 | 2.49 |
| 08 Mon December 2025 | 201.50 | 25.45 | 2.41 |
MuthootFinance MUTHOOTFIN Option strike: 3550.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 285.70 | 10.25 | 6.17 |
| 11 Thu December 2025 | 263.45 | 19.70 | 6.32 |
| 10 Wed December 2025 | 263.45 | 16.30 | 6.58 |
| 09 Tue December 2025 | 263.45 | 19.45 | 5.84 |
| 08 Mon December 2025 | 263.45 | 18.50 | 6.63 |
MuthootFinance MUTHOOTFIN Option strike: 3500.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 353.05 | 7.70 | 3.39 |
| 11 Thu December 2025 | 260.10 | 13.85 | 3.24 |
| 10 Wed December 2025 | 268.45 | 14.05 | 2.97 |
| 09 Tue December 2025 | 276.00 | 13.60 | 3.07 |
| 08 Mon December 2025 | 291.55 | 12.30 | 2.91 |
MuthootFinance MUTHOOTFIN Option strike: 3450.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 325.00 | 5.60 | 6.92 |
| 11 Thu December 2025 | 325.00 | 9.55 | 7.75 |
| 10 Wed December 2025 | 325.00 | 10.00 | 7.33 |
| 09 Tue December 2025 | 320.60 | 9.80 | 4.86 |
| 08 Mon December 2025 | 275.00 | 8.85 | 4.69 |
MuthootFinance MUTHOOTFIN Option strike: 3400.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 431.90 | 4.55 | 8.29 |
| 11 Thu December 2025 | 350.00 | 6.95 | 8.57 |
| 10 Wed December 2025 | 363.65 | 7.10 | 8.3 |
| 09 Tue December 2025 | 367.65 | 7.05 | 7.86 |
| 08 Mon December 2025 | 383.00 | 6.25 | 7.73 |
MuthootFinance MUTHOOTFIN Option strike: 3300.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 480.00 | 2.60 | 3.95 |
| 11 Thu December 2025 | 480.00 | 3.60 | 4.4 |
| 10 Wed December 2025 | 480.00 | 3.90 | 4.4 |
| 09 Tue December 2025 | 480.00 | 4.80 | 4.44 |
| 08 Mon December 2025 | 480.00 | 3.55 | 3.79 |
MuthootFinance MUTHOOTFIN Option strike: 3250.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 496.55 | 1.25 | 22 |
| 11 Thu December 2025 | 496.55 | 1.25 | 22 |
| 10 Wed December 2025 | 496.55 | 1.25 | 22 |
| 09 Tue December 2025 | 496.55 | 1.25 | 22 |
| 08 Mon December 2025 | 496.55 | 1.25 | 22 |
MuthootFinance MUTHOOTFIN Option strike: 3200.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 585.50 | 1.95 | 1.48 |
| 11 Thu December 2025 | 585.50 | 2.40 | 1.69 |
| 10 Wed December 2025 | 585.50 | 1.55 | 1.71 |
| 09 Tue December 2025 | 585.50 | 1.55 | 1.71 |
| 08 Mon December 2025 | 585.50 | 1.55 | 1.71 |
MuthootFinance MUTHOOTFIN Option strike: 3150.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 566.00 | 1.30 | 5 |
| 11 Thu December 2025 | 566.00 | 1.80 | 5.25 |
| 10 Wed December 2025 | 566.00 | 1.80 | 5.25 |
| 09 Tue December 2025 | 566.00 | 1.90 | 5.75 |
| 08 Mon December 2025 | 566.00 | 1.90 | 5.75 |
MuthootFinance MUTHOOTFIN Option strike: 3100.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 620.00 | 0.20 | 2.05 |
| 11 Thu December 2025 | 620.00 | 0.90 | 2.09 |
| 10 Wed December 2025 | 620.00 | 0.90 | 2.09 |
| 09 Tue December 2025 | 620.00 | 1.60 | 2.64 |
| 08 Mon December 2025 | 620.00 | 1.25 | 2.14 |
MuthootFinance MUTHOOTFIN Option strike: 3000.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 749.00 | 1.00 | 3.82 |
| 11 Thu December 2025 | 749.00 | 1.00 | 3.79 |
| 10 Wed December 2025 | 749.00 | 1.10 | 3.82 |
| 09 Tue December 2025 | 749.00 | 1.10 | 3.68 |
| 08 Mon December 2025 | 749.00 | 0.65 | 3.71 |
MuthootFinance MUTHOOTFIN Option strike: 2900.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 797.00 | 0.30 | 1.31 |
| 11 Thu December 2025 | 797.00 | 0.45 | 1.38 |
| 10 Wed December 2025 | 797.00 | 0.45 | 1.38 |
| 09 Tue December 2025 | 797.00 | 0.25 | 1.38 |
| 08 Mon December 2025 | 797.00 | 0.25 | 1.38 |
MuthootFinance MUTHOOTFIN Option strike: 2800.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 1019.65 | 0.30 | 0.31 |
| 11 Thu December 2025 | 1002.05 | 0.30 | 0.37 |
| 10 Wed December 2025 | 1002.05 | 0.30 | 0.37 |
| 09 Tue December 2025 | 989.75 | 0.30 | 0.37 |
| 08 Mon December 2025 | 989.75 | 0.30 | 0.37 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.