MuthootFinance 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

Current intraday price of Muthoot Finance Limited MUTHOOTFIN is 2104.800 at 15:44 Fri 16 May 2025

Stock opened at 2125.000 and moved inside a range of 2080.600 and 2126.500

Hourly intraday price targets for Muthoot Finance Limited MUTHOOTFIN can be 2069.75 on downside and 2115.65 on upper side.

Intraday target 1: 2058.07
Intraday target 2: 2081.43
Intraday target 3: 2103.9666666667
Intraday target 4: 2127.33
Intraday target 5: 2149.87

Daily price and charts and targets MuthootFinance

Strong Daily Stock price targets for MuthootFinance MUTHOOTFIN are 2069.75 and 2115.65

Daily Target 12058.07
Daily Target 22081.43
Daily Target 32103.9666666667
Daily Target 42127.33
Daily Target 52149.87

Daily price and volume Muthoot Finance

Date Closing Open Range Volume
Fri 16 May 2025 2104.80 (0.03%) 2125.00 2080.60 - 2126.50 1.2986 times
Thu 15 May 2025 2104.10 (-6.89%) 2275.00 2085.00 - 2275.00 4.1789 times
Wed 14 May 2025 2259.90 (1.96%) 2224.50 2211.40 - 2269.50 0.3065 times
Tue 13 May 2025 2216.50 (-1.77%) 2256.40 2200.00 - 2266.20 0.8541 times
Mon 12 May 2025 2256.40 (1.2%) 2264.90 2235.10 - 2299.00 0.3437 times
Fri 09 May 2025 2229.60 (0.35%) 2145.00 2145.00 - 2236.30 0.349 times
Thu 08 May 2025 2221.90 (-3.75%) 2306.10 2203.10 - 2315.50 0.5583 times
Wed 07 May 2025 2308.40 (2.68%) 2225.00 2221.70 - 2340.60 1.2488 times
Tue 06 May 2025 2248.20 (2.02%) 2221.40 2212.20 - 2255.40 0.5805 times
Mon 05 May 2025 2203.60 (1.3%) 2181.30 2172.00 - 2222.20 0.2818 times
Fri 02 May 2025 2175.40 (0.25%) 2169.10 2126.60 - 2177.90 0.6003 times

 Daily chart MuthootFinance

Weekly price and charts MuthootFinance

Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 1983.5 and 2201.9

Weekly Target 11943.07
Weekly Target 22023.93
Weekly Target 32161.4666666667
Weekly Target 42242.33
Weekly Target 52379.87

Weekly price and volumes for Muthoot Finance

Date Closing Open Range Volume
Fri 16 May 2025 2104.80 (-5.6%) 2264.90 2080.60 - 2299.00 1.7871 times
Fri 09 May 2025 2229.60 (2.49%) 2181.30 2145.00 - 2340.60 0.7726 times
Fri 02 May 2025 2175.40 (3.93%) 2094.00 2055.80 - 2189.80 0.4829 times
Fri 25 April 2025 2093.20 (-0.87%) 2134.90 2076.00 - 2304.00 1.1023 times
Thu 17 April 2025 2111.60 (4.69%) 2045.00 2005.50 - 2136.00 0.8612 times
Fri 11 April 2025 2017.00 (-14.11%) 2150.00 1965.00 - 2323.95 2.3339 times
Fri 04 April 2025 2348.30 (-1.45%) 2382.90 2309.00 - 2393.70 0.434 times
Fri 28 March 2025 2382.90 (1.12%) 2375.00 2299.00 - 2400.95 0.7118 times
Fri 21 March 2025 2356.60 (7.3%) 2232.00 2232.00 - 2435.40 1.1402 times
Thu 13 March 2025 2196.35 (0.78%) 2169.45 2154.85 - 2229.50 0.374 times
Fri 07 March 2025 2179.45 (2.19%) 2132.35 2107.10 - 2186.15 0.5579 times

 weekly chart MuthootFinance

Monthly price and charts MuthootFinance

Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 1962.7 and 2222.7

Monthly Target 11915.33
Monthly Target 22010.07
Monthly Target 32175.3333333333
Monthly Target 42270.07
Monthly Target 52435.33

Monthly price and volumes Muthoot Finance

Date Closing Open Range Volume
Fri 16 May 2025 2104.80 (-3%) 2169.10 2080.60 - 2340.60 0.9667 times
Wed 30 April 2025 2169.90 (-8.94%) 2382.90 1965.00 - 2393.70 1.8031 times
Fri 28 March 2025 2382.90 (11.73%) 2132.35 2107.10 - 2435.40 0.9919 times
Fri 28 February 2025 2132.80 (-5.58%) 2163.00 2120.25 - 2334.80 1.1311 times
Fri 31 January 2025 2258.80 (5.74%) 2131.00 2087.30 - 2275.00 0.7899 times
Tue 31 December 2024 2136.15 (11.43%) 1917.05 1910.10 - 2161.75 0.792 times
Fri 29 November 2024 1917.05 (-0.69%) 1962.00 1756.05 - 1975.00 0.8521 times
Thu 31 October 2024 1930.45 (-4.99%) 1999.00 1868.05 - 2009.45 0.7919 times
Mon 30 September 2024 2031.85 (3.36%) 1972.00 1927.15 - 2078.75 0.9447 times
Fri 30 August 2024 1965.85 (6.95%) 1850.00 1670.00 - 2001.60 0.9366 times
Wed 31 July 2024 1838.10 (2.35%) 1808.90 1664.60 - 1885.95 0.9619 times

 monthly chart MuthootFinance

DMA SMA EMA moving averages of Muthoot Finance MUTHOOTFIN

DMA (daily moving average) of Muthoot Finance MUTHOOTFIN

DMA period DMA value
5 day DMA 2188.34
12 day DMA 2208.23
20 day DMA 2190.37
35 day DMA 2222.16
50 day DMA 2224.38
100 day DMA 2202.53
150 day DMA 2113.16
200 day DMA 2067.14

EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN

EMA period EMA current EMA prev EMA prev2
5 day EMA2165.222195.422241.08
12 day EMA2190.022205.512223.94
20 day EMA2196.522206.172216.91
35 day EMA2208.492214.592221.09
50 day EMA2219.3322242228.89

SMA (simple moving average) of Muthoot Finance MUTHOOTFIN

SMA period SMA current SMA prev SMA prev2
5 day SMA2188.342213.32236.86
12 day SMA2208.232212.182214.63
20 day SMA2190.372189.172186.51
35 day SMA2222.162229.352237.08
50 day SMA2224.382226.462228.04
100 day SMA2202.532202.532202.68
150 day SMA2113.1621122111.07
200 day SMA2067.142065.332063.48

Futures expiry: 29 Thu May 2025

Date Closing Open Range Volume
16 Fri 2108.40 2125.00 2087.50 to 2127.50 1.22 times
15 Thu 2112.20 2265.10 2086.50 to 2273.00 1.13 times
14 Wed 2265.80 2214.10 2214.10 to 2276.00 0.88 times
13 Tue 2224.20 2210.00 2202.90 to 2275.70 0.87 times
12 Mon 2263.00 2241.50 2238.50 to 2303.20 0.9 times

Futures expiry: 26 Thu June 2025

Date Closing Open Range Volume
16 Fri 2120.40 2137.00 2100.00 to 2140.40 2.42 times
15 Thu 2123.40 2282.00 2100.20 to 2285.00 1.95 times
14 Wed 2278.50 2238.00 2233.50 to 2286.00 0.23 times
13 Tue 2236.70 2257.90 2213.40 to 2263.30 0.21 times
12 Mon 2274.70 2288.00 2251.60 to 2311.80 0.19 times

Futures expiry: 31 Thu July 2025

Date Closing Open Range Volume
16 Fri 2132.60 2137.30 2114.00 to 2150.90 2.28 times
15 Thu 2137.30 2261.10 2115.30 to 2261.10 1.95 times
14 Wed 2291.60 2280.00 2271.80 to 2291.80 0.39 times
13 Tue 2248.80 2254.00 2228.00 to 2254.00 0.2 times
12 Mon 2266.90 2286.60 2266.90 to 2290.00 0.18 times

Option chain for Muthoot Finance MUTHOOTFIN 29 Thu May 2025 expiry

MuthootFinance MUTHOOTFIN Option strike: 2500.00

Date CE PE PCR
16 Fri May 2025 1.50316.90 0
15 Thu May 2025 1.95316.90 0
14 Wed May 2025 12.30300.45 0
13 Tue May 2025 9.40300.45 0
12 Mon May 2025 13.40300.45 0

MuthootFinance MUTHOOTFIN Option strike: 2480.00

Date CE PE PCR
16 Fri May 2025 1.70260.80 0.14
15 Thu May 2025 2.30260.80 0.15
14 Wed May 2025 14.20260.80 0.15
13 Tue May 2025 10.70260.80 0.17
12 Mon May 2025 15.80219.55 0.14

MuthootFinance MUTHOOTFIN Option strike: 2440.00

Date CE PE PCR
16 Fri May 2025 2.20226.75 0.05
15 Thu May 2025 3.05226.75 0.04
14 Wed May 2025 20.55226.75 0.04
13 Tue May 2025 16.75226.75 0.05
12 Mon May 2025 23.05181.70 0.01

MuthootFinance MUTHOOTFIN Option strike: 2400.00

Date CE PE PCR
16 Fri May 2025 3.15294.00 0.02
15 Thu May 2025 4.35305.00 0.02
14 Wed May 2025 29.05176.25 0.04
13 Tue May 2025 22.25190.30 0.04
12 Mon May 2025 31.30152.40 0.04

MuthootFinance MUTHOOTFIN Option strike: 2380.00

Date CE PE PCR
16 Fri May 2025 3.65150.15 0.12
15 Thu May 2025 5.05150.15 0.13
14 Wed May 2025 33.65150.15 0.38
13 Tue May 2025 25.75194.95 0.43
12 Mon May 2025 36.15139.95 0.38

MuthootFinance MUTHOOTFIN Option strike: 2360.00

Date CE PE PCR
16 Fri May 2025 4.30130.60 0.12
15 Thu May 2025 5.95130.60 0.13
14 Wed May 2025 39.80130.60 0.18
13 Tue May 2025 29.85158.50 0.17
12 Mon May 2025 42.65130.35 0.2

MuthootFinance MUTHOOTFIN Option strike: 2340.00

Date CE PE PCR
16 Fri May 2025 5.10194.40 0.04
15 Thu May 2025 7.00194.40 0.04
14 Wed May 2025 45.55117.50 0.27
13 Tue May 2025 34.80143.65 0.29
12 Mon May 2025 48.65111.65 0.27

MuthootFinance MUTHOOTFIN Option strike: 2320.00

Date CE PE PCR
16 Fri May 2025 6.35180.30 0.11
15 Thu May 2025 8.80180.30 0.12
14 Wed May 2025 52.95102.80 0.21
13 Tue May 2025 41.20148.35 0.16
12 Mon May 2025 56.15112.80 0.28

MuthootFinance MUTHOOTFIN Option strike: 2300.00

Date CE PE PCR
16 Fri May 2025 7.95198.30 0.11
15 Thu May 2025 10.75197.20 0.13
14 Wed May 2025 60.5592.80 0.41
13 Tue May 2025 45.75116.80 0.63
12 Mon May 2025 63.6094.75 0.75

MuthootFinance MUTHOOTFIN Option strike: 2280.00

Date CE PE PCR
16 Fri May 2025 9.70190.15 0.19
15 Thu May 2025 13.00185.40 0.22
14 Wed May 2025 69.6580.95 0.54
13 Tue May 2025 52.65110.05 0.76
12 Mon May 2025 73.1583.95 0.62

MuthootFinance MUTHOOTFIN Option strike: 2260.00

Date CE PE PCR
16 Fri May 2025 12.05160.90 0.2
15 Thu May 2025 15.90161.80 0.24
14 Wed May 2025 79.2071.30 1
13 Tue May 2025 59.9096.00 0.95
12 Mon May 2025 82.5077.20 0.92

MuthootFinance MUTHOOTFIN Option strike: 2240.00

Date CE PE PCR
16 Fri May 2025 15.00151.05 0.36
15 Thu May 2025 19.45151.80 0.38
14 Wed May 2025 88.9563.50 1.02
13 Tue May 2025 69.2585.50 0.78
12 Mon May 2025 93.1567.20 0.65

MuthootFinance MUTHOOTFIN Option strike: 2220.00

Date CE PE PCR
16 Fri May 2025 18.70129.30 0.24
15 Thu May 2025 23.45130.30 0.27
14 Wed May 2025 100.7553.45 1.73
13 Tue May 2025 79.1572.50 1
12 Mon May 2025 106.6058.90 1.23

MuthootFinance MUTHOOTFIN Option strike: 2200.00

Date CE PE PCR
16 Fri May 2025 23.25113.15 0.23
15 Thu May 2025 28.70115.60 0.33
14 Wed May 2025 114.3046.60 2.35
13 Tue May 2025 88.9064.80 1.81
12 Mon May 2025 115.0050.95 1.9

MuthootFinance MUTHOOTFIN Option strike: 2180.00

Date CE PE PCR
16 Fri May 2025 28.3097.00 0.4
15 Thu May 2025 34.00101.00 0.45
14 Wed May 2025 123.4039.95 0.58
13 Tue May 2025 101.5553.05 0.58
12 Mon May 2025 133.8542.30 0.56

MuthootFinance MUTHOOTFIN Option strike: 2160.00

Date CE PE PCR
16 Fri May 2025 34.5085.15 0.34
15 Thu May 2025 40.8588.15 0.38
14 Wed May 2025 127.3533.95 2.08
13 Tue May 2025 113.6050.15 2.16
12 Mon May 2025 135.8536.25 2.19

MuthootFinance MUTHOOTFIN Option strike: 2140.00

Date CE PE PCR
16 Fri May 2025 41.7572.55 0.36
15 Thu May 2025 48.9576.30 0.51
14 Wed May 2025 149.0530.00 1.51
13 Tue May 2025 122.7040.75 1.7
12 Mon May 2025 151.1535.50 1.44

MuthootFinance MUTHOOTFIN Option strike: 2120.00

Date CE PE PCR
16 Fri May 2025 50.2061.00 0.36
15 Thu May 2025 57.9065.25 0.45
14 Wed May 2025 170.1525.50 1.14
13 Tue May 2025 140.3537.25 1.14
12 Mon May 2025 181.3529.30 1.14

MuthootFinance MUTHOOTFIN Option strike: 2100.00

Date CE PE PCR
16 Fri May 2025 60.1051.20 0.7
15 Thu May 2025 68.1055.05 0.85
14 Wed May 2025 192.2022.00 1.08
13 Tue May 2025 157.4032.35 0.88
12 Mon May 2025 183.0525.00 0.88

MuthootFinance MUTHOOTFIN Option strike: 2080.00

Date CE PE PCR
16 Fri May 2025 71.1542.15 1.56
15 Thu May 2025 79.6046.35 2.24
14 Wed May 2025 166.1518.90 3.31
13 Tue May 2025 166.1525.40 2.91
12 Mon May 2025 171.8522.70 2.74

MuthootFinance MUTHOOTFIN Option strike: 2060.00

Date CE PE PCR
16 Fri May 2025 83.4034.45 3.02
15 Thu May 2025 92.2038.90 3.1
14 Wed May 2025 221.7015.85 4.33
13 Tue May 2025 182.9025.00 4.26
12 Mon May 2025 210.7015.00 4.08

MuthootFinance MUTHOOTFIN Option strike: 2040.00

Date CE PE PCR
16 Fri May 2025 95.8027.80 4.89
15 Thu May 2025 106.0032.50 8.41
14 Wed May 2025 195.0515.10 9.05
13 Tue May 2025 195.0520.25 8.32
12 Mon May 2025 175.4517.10 9.11

MuthootFinance MUTHOOTFIN Option strike: 2020.00

Date CE PE PCR
16 Fri May 2025 118.2521.95 5.29
15 Thu May 2025 118.2526.75 4.85
14 Wed May 2025 247.8011.70 5.33
13 Tue May 2025 247.8017.50 3.93
12 Mon May 2025 247.8012.70 3.8

MuthootFinance MUTHOOTFIN Option strike: 2000.00

Date CE PE PCR
16 Fri May 2025 125.9517.90 3.51
15 Thu May 2025 135.3022.30 3.7
14 Wed May 2025 256.6510.20 2.56
13 Tue May 2025 240.0514.95 2.41
12 Mon May 2025 242.9011.85 3.59

MuthootFinance MUTHOOTFIN Option strike: 1980.00

Date CE PE PCR
16 Fri May 2025 153.0013.80 14.63
15 Thu May 2025 153.0018.10 13.5
14 Wed May 2025 252.108.50 8.11
13 Tue May 2025 252.1013.40 7.67
12 Mon May 2025 194.158.55 7.13

MuthootFinance MUTHOOTFIN Option strike: 1960.00

Date CE PE PCR
16 Fri May 2025 159.0010.95 28.17
15 Thu May 2025 182.0514.65 36.67
14 Wed May 2025 182.056.55 17
13 Tue May 2025 182.0510.95 19.67
12 Mon May 2025 182.058.00 18.67

MuthootFinance MUTHOOTFIN Option strike: 1940.00

Date CE PE PCR
16 Fri May 2025 307.908.40 31.2
15 Thu May 2025 307.9011.85 26.8
14 Wed May 2025 307.906.65 11.2
13 Tue May 2025 307.908.10 11.4
12 Mon May 2025 307.905.55 12

MuthootFinance MUTHOOTFIN Option strike: 1920.00

Date CE PE PCR
16 Fri May 2025 184.006.65 1.3
15 Thu May 2025 180.059.60 1.25
14 Wed May 2025 315.105.10 0.83
13 Tue May 2025 315.107.80 1.02
12 Mon May 2025 315.105.40 1.11

MuthootFinance MUTHOOTFIN Option strike: 1900.00

Date CE PE PCR
16 Fri May 2025 213.855.25 571
15 Thu May 2025 314.907.70 462
14 Wed May 2025 314.903.90 199
13 Tue May 2025 314.906.30 153
12 Mon May 2025 314.904.65 116
Back to top | Use Dark Theme