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 3751.6 and 3819.6
| Daily Target 1 | 3696.4 |
| Daily Target 2 | 3738.8 |
| Daily Target 3 | 3764.4 |
| Daily Target 4 | 3806.8 |
| Daily Target 5 | 3832.4 |
Daily price and volume Muthoot Finance
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 3781.20 (0.83%) | 3749.50 | 3722.00 - 3790.00 | 1.2047 times | Thu 18 December 2025 | 3749.90 (-0.44%) | 3784.90 | 3724.10 - 3784.90 | 0.9685 times | Wed 17 December 2025 | 3766.50 (-2.09%) | 3853.00 | 3756.50 - 3867.00 | 0.7959 times | Tue 16 December 2025 | 3847.00 (-0.24%) | 3849.10 | 3818.80 - 3855.50 | 0.4957 times | Mon 15 December 2025 | 3856.40 (0.49%) | 3837.40 | 3802.60 - 3868.00 | 0.8303 times | Sat 13 December 2025 | 3837.60 (0%) | 3765.00 | 3751.10 - 3848.10 | 1.2266 times | Fri 12 December 2025 | 3837.60 (2.77%) | 3765.00 | 3751.10 - 3848.10 | 1.2266 times | Thu 11 December 2025 | 3734.20 (-0.31%) | 3760.00 | 3726.00 - 3784.40 | 0.6169 times | Wed 10 December 2025 | 3745.80 (0.1%) | 3768.50 | 3735.60 - 3792.00 | 0.758 times | Tue 09 December 2025 | 3742.10 (-0.89%) | 3753.10 | 3712.00 - 3767.60 | 1.8767 times | Mon 08 December 2025 | 3775.70 (-0.64%) | 3799.10 | 3753.00 - 3818.00 | 1.2707 times |
Weekly price and charts MuthootFinance
Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 3678.6 and 3824.6
| Weekly Target 1 | 3644.4 |
| Weekly Target 2 | 3712.8 |
| Weekly Target 3 | 3790.4 |
| Weekly Target 4 | 3858.8 |
| Weekly Target 5 | 3936.4 |
Weekly price and volumes for Muthoot Finance
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 3781.20 (-1.47%) | 3837.40 | 3722.00 - 3868.00 | 0.5586 times | Sat 13 December 2025 | 3837.60 (0.99%) | 3799.10 | 3712.00 - 3848.10 | 0.9072 times | Fri 05 December 2025 | 3800.10 (1.49%) | 3779.00 | 3688.30 - 3833.00 | 0.6402 times | Fri 28 November 2025 | 3744.20 (2.98%) | 3636.00 | 3594.40 - 3773.90 | 0.8038 times | Fri 21 November 2025 | 3636.00 (-2.4%) | 3725.60 | 3630.60 - 3767.80 | 0.9542 times | Fri 14 November 2025 | 3725.60 (15.34%) | 3245.00 | 3220.30 - 3755.00 | 2.381 times | Fri 07 November 2025 | 3230.00 (1.61%) | 3180.60 | 3145.20 - 3238.40 | 0.6185 times | Fri 31 October 2025 | 3178.70 (0.49%) | 3169.00 | 3089.60 - 3245.00 | 1.0919 times | Fri 24 October 2025 | 3163.10 (-5.14%) | 3332.80 | 3107.00 - 3343.20 | 1.0449 times | Fri 17 October 2025 | 3334.50 (5.63%) | 3145.90 | 3132.80 - 3377.90 | 0.9996 times | Fri 10 October 2025 | 3156.90 (-0.34%) | 3172.80 | 3150.50 - 3274.10 | 0.7656 times |
Monthly price and charts MuthootFinance
Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 3734.75 and 3914.45
| Monthly Target 1 | 3599.47 |
| Monthly Target 2 | 3690.33 |
| Monthly Target 3 | 3779.1666666667 |
| Monthly Target 4 | 3870.03 |
| Monthly Target 5 | 3958.87 |
Monthly price and volumes Muthoot Finance
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 3781.20 (0.99%) | 3779.00 | 3688.30 - 3868.00 | 0.3935 times | Fri 28 November 2025 | 3744.20 (17.79%) | 3180.60 | 3145.20 - 3773.90 | 0.889 times | Fri 31 October 2025 | 3178.70 (3.3%) | 3100.00 | 3076.00 - 3377.90 | 0.7933 times | Tue 30 September 2025 | 3077.10 (16.65%) | 2664.10 | 2651.20 - 3117.90 | 0.8113 times | Fri 29 August 2025 | 2637.80 (0.98%) | 2612.30 | 2476.60 - 2807.00 | 1.121 times | Thu 31 July 2025 | 2612.30 (-0.44%) | 2625.00 | 2582.40 - 2718.00 | 0.5687 times | Mon 30 June 2025 | 2623.90 (18.44%) | 2208.00 | 2189.40 - 2669.90 | 1.1857 times | Fri 30 May 2025 | 2215.40 (2.1%) | 2169.10 | 2027.00 - 2340.60 | 1.6332 times | Wed 30 April 2025 | 2169.90 (-8.94%) | 2382.90 | 1965.00 - 2393.70 | 1.6801 times | Fri 28 March 2025 | 2382.90 (11.73%) | 2132.35 | 2107.10 - 2435.40 | 0.9242 times | Fri 28 February 2025 | 2132.80 (-5.58%) | 2163.00 | 2120.25 - 2334.80 | 1.054 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 | 3800.2 |
| 12 day DMA | 3789.51 |
| 20 day DMA | 3772.11 |
| 35 day DMA | 3642.91 |
| 50 day DMA | 3515.56 |
| 100 day DMA | 3178.8 |
| 150 day DMA | 2951.77 |
| 200 day DMA | 2769.68 |
EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 3785.66 | 3787.89 | 3806.88 |
| 12 day EMA | 3778.47 | 3777.97 | 3783.07 |
| 20 day EMA | 3741.06 | 3736.84 | 3735.47 |
| 35 day EMA | 3635.36 | 3626.77 | 3619.52 |
| 50 day EMA | 3520.12 | 3509.47 | 3499.66 |
SMA (simple moving average) of Muthoot Finance MUTHOOTFIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 3800.2 | 3811.48 | 3829.02 |
| 12 day SMA | 3789.51 | 3782.91 | 3784.03 |
| 20 day SMA | 3772.11 | 3763.77 | 3758.08 |
| 35 day SMA | 3642.91 | 3625.7 | 3609.74 |
| 50 day SMA | 3515.56 | 3504.92 | 3495.19 |
| 100 day SMA | 3178.8 | 3167.47 | 3156.57 |
| 150 day SMA | 2951.77 | 2940.46 | 2929.49 |
| 200 day SMA | 2769.68 | 2761.44 | 2753.73 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 19 Fri | 3776.30 | 3751.20 | 3725.10 to 3782.60 | 1.07 times |
| 18 Thu | 3750.90 | 3769.20 | 3726.90 to 3787.30 | 1.03 times |
| 17 Wed | 3769.20 | 3850.20 | 3761.00 to 3870.40 | 0.99 times |
| 16 Tue | 3850.40 | 3848.50 | 3825.00 to 3860.90 | 0.95 times |
| 15 Mon | 3867.40 | 3868.00 | 3811.70 to 3875.00 | 0.95 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 3800.60 | 3768.00 | 3748.30 to 3806.50 | 1.48 times |
| 18 Thu | 3775.50 | 3801.00 | 3750.00 to 3810.00 | 1.28 times |
| 17 Wed | 3791.70 | 3878.10 | 3781.00 to 3881.40 | 0.98 times |
| 16 Tue | 3871.40 | 3861.00 | 3843.90 to 3878.90 | 0.65 times |
| 15 Mon | 3880.00 | 3855.40 | 3831.20 to 3892.30 | 0.62 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 3819.00 | 3771.10 | 3770.00 to 3822.00 | 1.05 times |
| 18 Thu | 3791.70 | 3780.00 | 3771.10 to 3820.00 | 1.02 times |
| 17 Wed | 3808.40 | 3881.30 | 3801.10 to 3885.00 | 1.07 times |
| 16 Tue | 3881.30 | 3885.20 | 3854.00 to 3885.20 | 0.96 times |
| 15 Mon | 3897.80 | 3895.30 | 3850.00 to 3902.30 | 0.9 times |
Option chain for Muthoot Finance MUTHOOTFIN 30 Tue December 2025 expiry
MuthootFinance MUTHOOTFIN Option strike: 4200.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 2.00 | 465.00 | 0.01 |
| 18 Thu December 2025 | 2.15 | 413.75 | 0.01 |
| 17 Wed December 2025 | 2.60 | 413.75 | 0.01 |
| 16 Tue December 2025 | 4.25 | 493.55 | 0.01 |
| 15 Mon December 2025 | 5.60 | 493.55 | 0.01 |
MuthootFinance MUTHOOTFIN Option strike: 4000.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 5.65 | 237.10 | 0.03 |
| 18 Thu December 2025 | 6.15 | 230.25 | 0.03 |
| 17 Wed December 2025 | 8.80 | 237.60 | 0.03 |
| 16 Tue December 2025 | 21.95 | 170.55 | 0.06 |
| 15 Mon December 2025 | 30.90 | 162.45 | 0.07 |
MuthootFinance MUTHOOTFIN Option strike: 3950.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 8.40 | 206.60 | 0.08 |
| 18 Thu December 2025 | 8.95 | 206.60 | 0.09 |
| 17 Wed December 2025 | 13.10 | 192.10 | 0.1 |
| 16 Tue December 2025 | 33.80 | 129.85 | 0.13 |
| 15 Mon December 2025 | 45.35 | 125.55 | 0.14 |
MuthootFinance MUTHOOTFIN Option strike: 3900.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 13.55 | 137.25 | 0.14 |
| 18 Thu December 2025 | 13.90 | 161.00 | 0.17 |
| 17 Wed December 2025 | 20.10 | 149.60 | 0.19 |
| 16 Tue December 2025 | 51.20 | 98.00 | 0.13 |
| 15 Mon December 2025 | 64.70 | 94.60 | 0.13 |
MuthootFinance MUTHOOTFIN Option strike: 3850.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 22.85 | 97.45 | 0.14 |
| 18 Thu December 2025 | 22.05 | 120.05 | 0.14 |
| 17 Wed December 2025 | 32.05 | 110.00 | 0.17 |
| 16 Tue December 2025 | 72.95 | 69.95 | 0.37 |
| 15 Mon December 2025 | 88.20 | 69.05 | 0.4 |
MuthootFinance MUTHOOTFIN Option strike: 3800.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 39.70 | 62.95 | 0.28 |
| 18 Thu December 2025 | 36.75 | 85.35 | 0.29 |
| 17 Wed December 2025 | 49.55 | 79.45 | 0.29 |
| 16 Tue December 2025 | 101.05 | 48.45 | 0.34 |
| 15 Mon December 2025 | 119.10 | 48.85 | 0.33 |
MuthootFinance MUTHOOTFIN Option strike: 3750.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 64.85 | 39.05 | 1.21 |
| 18 Thu December 2025 | 57.85 | 57.50 | 1.37 |
| 17 Wed December 2025 | 74.05 | 53.20 | 1.82 |
| 16 Tue December 2025 | 132.40 | 31.70 | 2.33 |
| 15 Mon December 2025 | 151.15 | 32.95 | 2.16 |
MuthootFinance MUTHOOTFIN Option strike: 3700.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 98.25 | 23.10 | 2.22 |
| 18 Thu December 2025 | 86.25 | 36.15 | 1.93 |
| 17 Wed December 2025 | 105.50 | 34.70 | 1.87 |
| 16 Tue December 2025 | 171.10 | 21.00 | 1.6 |
| 15 Mon December 2025 | 188.75 | 22.10 | 1.43 |
MuthootFinance MUTHOOTFIN Option strike: 3650.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 139.15 | 13.60 | 7.12 |
| 18 Thu December 2025 | 123.40 | 22.40 | 5.69 |
| 17 Wed December 2025 | 141.30 | 21.80 | 5.9 |
| 16 Tue December 2025 | 230.90 | 13.30 | 7.04 |
| 15 Mon December 2025 | 230.90 | 14.40 | 6.55 |
MuthootFinance MUTHOOTFIN Option strike: 3600.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 176.90 | 8.85 | 4.28 |
| 18 Thu December 2025 | 166.30 | 14.05 | 4.26 |
| 17 Wed December 2025 | 181.75 | 14.30 | 4.13 |
| 16 Tue December 2025 | 255.70 | 8.80 | 3.43 |
| 15 Mon December 2025 | 274.85 | 10.00 | 3.21 |
MuthootFinance MUTHOOTFIN Option strike: 3550.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 235.85 | 6.00 | 5.6 |
| 18 Thu December 2025 | 200.00 | 8.95 | 6.2 |
| 17 Wed December 2025 | 285.70 | 9.70 | 4.26 |
| 16 Tue December 2025 | 285.70 | 5.90 | 4.52 |
| 15 Mon December 2025 | 285.70 | 7.05 | 3.13 |
MuthootFinance MUTHOOTFIN Option strike: 3500.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 282.50 | 4.50 | 3.68 |
| 18 Thu December 2025 | 257.00 | 6.30 | 3.66 |
| 17 Wed December 2025 | 275.20 | 6.35 | 3.65 |
| 16 Tue December 2025 | 360.00 | 4.75 | 3.66 |
| 15 Mon December 2025 | 372.00 | 5.55 | 3.54 |
MuthootFinance MUTHOOTFIN Option strike: 3450.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 325.00 | 3.60 | 8.64 |
| 18 Thu December 2025 | 325.00 | 4.70 | 6.83 |
| 17 Wed December 2025 | 325.00 | 4.45 | 7.17 |
| 16 Tue December 2025 | 325.00 | 3.50 | 7.25 |
| 15 Mon December 2025 | 325.00 | 4.20 | 7.33 |
MuthootFinance MUTHOOTFIN Option strike: 3400.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 347.60 | 2.85 | 9.98 |
| 18 Thu December 2025 | 373.00 | 3.60 | 9.11 |
| 17 Wed December 2025 | 373.00 | 3.30 | 8.65 |
| 16 Tue December 2025 | 442.80 | 3.20 | 7.85 |
| 15 Mon December 2025 | 431.90 | 3.40 | 8.25 |
MuthootFinance MUTHOOTFIN Option strike: 3300.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 446.00 | 1.90 | 4.46 |
| 18 Thu December 2025 | 446.00 | 2.80 | 4.76 |
| 17 Wed December 2025 | 480.00 | 1.95 | 3.52 |
| 16 Tue December 2025 | 480.00 | 2.45 | 3.56 |
| 15 Mon December 2025 | 480.00 | 2.45 | 3.76 |
MuthootFinance MUTHOOTFIN Option strike: 3250.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 496.55 | 2.00 | 18 |
| 18 Thu December 2025 | 496.55 | 2.00 | 18 |
| 17 Wed December 2025 | 496.55 | 2.00 | 18 |
| 16 Tue December 2025 | 496.55 | 1.80 | 19 |
| 15 Mon December 2025 | 496.55 | 1.25 | 22 |
MuthootFinance MUTHOOTFIN Option strike: 3200.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 579.80 | 1.50 | 1.39 |
| 18 Thu December 2025 | 585.50 | 2.05 | 1.34 |
| 17 Wed December 2025 | 585.50 | 1.10 | 1.49 |
| 16 Tue December 2025 | 585.50 | 1.10 | 1.51 |
| 15 Mon December 2025 | 585.50 | 1.50 | 1.53 |
MuthootFinance MUTHOOTFIN Option strike: 3150.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 566.00 | 1.30 | 3.75 |
| 18 Thu December 2025 | 566.00 | 1.30 | 3.75 |
| 17 Wed December 2025 | 566.00 | 1.30 | 3.75 |
| 16 Tue December 2025 | 566.00 | 1.30 | 3.75 |
| 15 Mon December 2025 | 566.00 | 1.30 | 5 |
MuthootFinance MUTHOOTFIN Option strike: 3100.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 620.00 | 0.35 | 1.95 |
| 18 Thu December 2025 | 620.00 | 0.35 | 1.95 |
| 17 Wed December 2025 | 620.00 | 0.35 | 1.95 |
| 16 Tue December 2025 | 620.00 | 0.35 | 1.95 |
| 15 Mon December 2025 | 620.00 | 0.90 | 2 |
MuthootFinance MUTHOOTFIN Option strike: 3000.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 870.00 | 1.10 | 3.56 |
| 18 Thu December 2025 | 870.00 | 1.25 | 3.52 |
| 17 Wed December 2025 | 870.00 | 0.50 | 3.89 |
| 16 Tue December 2025 | 870.00 | 1.00 | 3.96 |
| 15 Mon December 2025 | 870.00 | 1.00 | 3.96 |
MuthootFinance MUTHOOTFIN Option strike: 2900.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 867.50 | 0.30 | 1.5 |
| 18 Thu December 2025 | 867.50 | 0.30 | 1.5 |
| 17 Wed December 2025 | 867.50 | 0.30 | 1.5 |
| 16 Tue December 2025 | 797.00 | 0.30 | 1.31 |
| 15 Mon December 2025 | 797.00 | 0.30 | 1.31 |
MuthootFinance MUTHOOTFIN Option strike: 2800.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 949.70 | 0.30 | 0.27 |
| 18 Thu December 2025 | 935.30 | 0.30 | 0.27 |
| 17 Wed December 2025 | 1025.35 | 0.30 | 0.28 |
| 16 Tue December 2025 | 1041.00 | 0.30 | 0.28 |
| 15 Mon December 2025 | 1060.00 | 0.30 | 0.3 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.