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 3829.5 and 3894.9
| Daily Target 1 | 3776.93 |
| Daily Target 2 | 3816.67 |
| Daily Target 3 | 3842.3333333333 |
| Daily Target 4 | 3882.07 |
| Daily Target 5 | 3907.73 |
Daily price and volume Muthoot Finance
| Date | Closing | Open | Range | Volume | Mon 15 December 2025 | 3856.40 (0.49%) | 3837.40 | 3802.60 - 3868.00 | 0.7936 times | Sat 13 December 2025 | 3837.60 (0%) | 3765.00 | 3751.10 - 3848.10 | 1.1725 times | Fri 12 December 2025 | 3837.60 (2.77%) | 3765.00 | 3751.10 - 3848.10 | 1.1725 times | Thu 11 December 2025 | 3734.20 (-0.31%) | 3760.00 | 3726.00 - 3784.40 | 0.5896 times | Wed 10 December 2025 | 3745.80 (0.1%) | 3768.50 | 3735.60 - 3792.00 | 0.7246 times | Tue 09 December 2025 | 3742.10 (-0.89%) | 3753.10 | 3712.00 - 3767.60 | 1.7938 times | Mon 08 December 2025 | 3775.70 (-0.64%) | 3799.10 | 3753.00 - 3818.00 | 1.2146 times | Fri 05 December 2025 | 3800.10 (2.65%) | 3702.00 | 3702.00 - 3807.00 | 0.8817 times | Thu 04 December 2025 | 3702.00 (-1.63%) | 3770.00 | 3688.30 - 3778.50 | 0.8862 times | Wed 03 December 2025 | 3763.40 (-0.44%) | 3795.00 | 3709.20 - 3795.00 | 0.7709 times | Tue 02 December 2025 | 3779.90 (-0.82%) | 3800.00 | 3765.20 - 3827.40 | 0.9485 times |
Weekly price and charts MuthootFinance
Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 3829.5 and 3894.9
| Weekly Target 1 | 3776.93 |
| Weekly Target 2 | 3816.67 |
| Weekly Target 3 | 3842.3333333333 |
| Weekly Target 4 | 3882.07 |
| Weekly Target 5 | 3907.73 |
Weekly price and volumes for Muthoot Finance
| Date | Closing | Open | Range | Volume | Mon 15 December 2025 | 3856.40 (0.49%) | 3837.40 | 3802.60 - 3868.00 | 0.1131 times | Sat 13 December 2025 | 3837.60 (0.99%) | 3799.10 | 3712.00 - 3848.10 | 0.95 times | Fri 05 December 2025 | 3800.10 (1.49%) | 3779.00 | 3688.30 - 3833.00 | 0.6704 times | Fri 28 November 2025 | 3744.20 (2.98%) | 3636.00 | 3594.40 - 3773.90 | 0.8417 times | Fri 21 November 2025 | 3636.00 (-2.4%) | 3725.60 | 3630.60 - 3767.80 | 0.9993 times | Fri 14 November 2025 | 3725.60 (15.34%) | 3245.00 | 3220.30 - 3755.00 | 2.4934 times | Fri 07 November 2025 | 3230.00 (1.61%) | 3180.60 | 3145.20 - 3238.40 | 0.6477 times | Fri 31 October 2025 | 3178.70 (0.49%) | 3169.00 | 3089.60 - 3245.00 | 1.1434 times | Fri 24 October 2025 | 3163.10 (-5.14%) | 3332.80 | 3107.00 - 3343.20 | 1.0942 times | Fri 17 October 2025 | 3334.50 (5.63%) | 3145.90 | 3132.80 - 3377.90 | 1.0468 times | Fri 10 October 2025 | 3156.90 (-0.34%) | 3172.80 | 3150.50 - 3274.10 | 0.8017 times |
Monthly price and charts MuthootFinance
Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 3772.35 and 3952.05
| Monthly Target 1 | 3624.53 |
| Monthly Target 2 | 3740.47 |
| Monthly Target 3 | 3804.2333333333 |
| Monthly Target 4 | 3920.17 |
| Monthly Target 5 | 3983.93 |
Monthly price and volumes Muthoot Finance
| Date | Closing | Open | Range | Volume | Mon 15 December 2025 | 3856.40 (3%) | 3779.00 | 3688.30 - 3868.00 | 0.3119 times | Fri 28 November 2025 | 3744.20 (17.79%) | 3180.60 | 3145.20 - 3773.90 | 0.8965 times | Fri 31 October 2025 | 3178.70 (3.3%) | 3100.00 | 3076.00 - 3377.90 | 0.8001 times | Tue 30 September 2025 | 3077.10 (16.65%) | 2664.10 | 2651.20 - 3117.90 | 0.8182 times | Fri 29 August 2025 | 2637.80 (0.98%) | 2612.30 | 2476.60 - 2807.00 | 1.1305 times | Thu 31 July 2025 | 2612.30 (-0.44%) | 2625.00 | 2582.40 - 2718.00 | 0.5735 times | Mon 30 June 2025 | 2623.90 (18.44%) | 2208.00 | 2189.40 - 2669.90 | 1.1958 times | Fri 30 May 2025 | 2215.40 (2.1%) | 2169.10 | 2027.00 - 2340.60 | 1.6471 times | Wed 30 April 2025 | 2169.90 (-8.94%) | 2382.90 | 1965.00 - 2393.70 | 1.6943 times | Fri 28 March 2025 | 2382.90 (11.73%) | 2132.35 | 2107.10 - 2435.40 | 0.9321 times | Fri 28 February 2025 | 2132.80 (-5.58%) | 2163.00 | 2120.25 - 2334.80 | 1.0629 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 | 3802.32 |
| 12 day DMA | 3782.16 |
| 20 day DMA | 3747.36 |
| 35 day DMA | 3574.08 |
| 50 day DMA | 3472.32 |
| 100 day DMA | 3133.96 |
| 150 day DMA | 2907.83 |
| 200 day DMA | 2737.53 |
EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 3817.1 | 3797.46 | 3777.4 |
| 12 day EMA | 3775 | 3760.2 | 3746.13 |
| 20 day EMA | 3718.92 | 3704.46 | 3690.45 |
| 35 day EMA | 3602.83 | 3587.9 | 3573.2 |
| 50 day EMA | 3474.65 | 3459.08 | 3443.64 |
SMA (simple moving average) of Muthoot Finance MUTHOOTFIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 3802.32 | 3779.46 | 3767.08 |
| 12 day SMA | 3782.16 | 3772.81 | 3766.38 |
| 20 day SMA | 3747.36 | 3739.34 | 3735.48 |
| 35 day SMA | 3574.08 | 3553.78 | 3534.51 |
| 50 day SMA | 3472.32 | 3458.55 | 3444.68 |
| 100 day SMA | 3133.96 | 3122.14 | 3110.6 |
| 150 day SMA | 2907.83 | 2896.9 | 2886.36 |
| 200 day SMA | 2737.53 | 2729.3 | 2721.5 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 15 Mon | 3867.40 | 3868.00 | 3811.70 to 3875.00 | 1.04 times |
| 12 Fri | 3852.40 | 3759.00 | 3758.00 to 3863.20 | 1.05 times |
| 11 Thu | 3742.20 | 3776.70 | 3735.00 to 3799.00 | 0.99 times |
| 10 Wed | 3755.80 | 3774.90 | 3750.00 to 3807.00 | 0.96 times |
| 09 Tue | 3763.00 | 3758.50 | 3730.20 to 3786.00 | 0.96 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 15 Mon | 3880.00 | 3855.40 | 3831.20 to 3892.30 | 1.31 times |
| 12 Fri | 3870.60 | 3785.00 | 3780.50 to 3880.00 | 1.22 times |
| 11 Thu | 3762.70 | 3799.00 | 3756.00 to 3815.00 | 0.91 times |
| 10 Wed | 3773.10 | 3796.10 | 3769.00 to 3825.50 | 0.86 times |
| 09 Tue | 3781.40 | 3780.00 | 3750.00 to 3798.60 | 0.7 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 15 Mon | 3897.80 | 3895.30 | 3850.00 to 3902.30 | 1.18 times |
| 12 Fri | 3884.30 | 3825.20 | 3815.70 to 3890.40 | 0.98 times |
| 11 Thu | 3784.30 | 3811.30 | 3784.30 to 3822.70 | 0.99 times |
| 10 Wed | 3787.00 | 3810.00 | 3787.00 to 3819.00 | 0.97 times |
| 09 Tue | 3791.10 | 3782.40 | 3782.40 to 3800.00 | 0.9 times |
Option chain for Muthoot Finance MUTHOOTFIN 30 Tue December 2025 expiry
MuthootFinance MUTHOOTFIN Option strike: 4200.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 5.60 | 493.55 | 0.01 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 4000.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 30.90 | 162.45 | 0.07 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3950.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 45.35 | 125.55 | 0.14 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3900.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 64.70 | 94.60 | 0.13 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3850.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 88.20 | 69.05 | 0.4 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3800.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 119.10 | 48.85 | 0.33 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3750.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 151.15 | 32.95 | 2.16 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3700.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 188.75 | 22.10 | 1.43 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3650.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 230.90 | 14.40 | 6.55 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3600.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 274.85 | 10.00 | 3.21 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3550.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 285.70 | 7.05 | 3.13 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3500.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 372.00 | 5.55 | 3.54 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3450.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 325.00 | 4.20 | 7.33 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3400.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 431.90 | 3.40 | 8.25 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3300.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 480.00 | 2.45 | 3.76 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3250.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 496.55 | 1.25 | 22 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3200.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 585.50 | 1.50 | 1.53 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3150.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 566.00 | 1.30 | 5 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3100.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 620.00 | 0.90 | 2 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 3000.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 870.00 | 1.00 | 3.96 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 2900.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 797.00 | 0.30 | 1.31 |
| 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 |
MuthootFinance MUTHOOTFIN Option strike: 2800.00
| Date | CE | PE | PCR |
| 15 Mon December 2025 | 1060.00 | 0.30 | 0.3 |
| 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 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.