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 3650.05 and 3740.25
| Daily Target 1 | 3632.73 |
| Daily Target 2 | 3667.37 |
| Daily Target 3 | 3722.9333333333 |
| Daily Target 4 | 3757.57 |
| Daily Target 5 | 3813.13 |
Daily price and volume Muthoot Finance
| Date | Closing | Open | Range | Volume | Thu 04 December 2025 | 3702.00 (-1.63%) | 3770.00 | 3688.30 - 3778.50 | 0.8432 times | Wed 03 December 2025 | 3763.40 (-0.44%) | 3795.00 | 3709.20 - 3795.00 | 0.7335 times | Tue 02 December 2025 | 3779.90 (-0.82%) | 3800.00 | 3765.20 - 3827.40 | 0.9025 times | Mon 01 December 2025 | 3811.10 (1.79%) | 3779.00 | 3770.00 - 3833.00 | 1.1585 times | Fri 28 November 2025 | 3744.20 (-0.43%) | 3765.00 | 3731.50 - 3772.50 | 0.9103 times | Thu 27 November 2025 | 3760.50 (0.94%) | 3725.60 | 3725.60 - 3773.90 | 0.9752 times | Wed 26 November 2025 | 3725.60 (1.2%) | 3709.90 | 3690.00 - 3735.00 | 0.8545 times | Tue 25 November 2025 | 3681.40 (1.85%) | 3638.00 | 3625.00 - 3697.90 | 1.6313 times | Mon 24 November 2025 | 3614.40 (-0.59%) | 3636.00 | 3594.40 - 3650.00 | 1.2495 times | Fri 21 November 2025 | 3636.00 (-1.66%) | 3693.00 | 3630.60 - 3698.00 | 0.7415 times | Thu 20 November 2025 | 3697.50 (-0.11%) | 3709.20 | 3692.60 - 3726.30 | 0.784 times |
Weekly price and charts MuthootFinance
Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 3622.8 and 3767.5
| Weekly Target 1 | 3596.4 |
| Weekly Target 2 | 3649.2 |
| Weekly Target 3 | 3741.1 |
| Weekly Target 4 | 3793.9 |
| Weekly Target 5 | 3885.8 |
Weekly price and volumes for Muthoot Finance
| Date | Closing | Open | Range | Volume | Thu 04 December 2025 | 3702.00 (-1.13%) | 3779.00 | 3688.30 - 3833.00 | 0.5248 times | Fri 28 November 2025 | 3744.20 (2.98%) | 3636.00 | 3594.40 - 3773.90 | 0.8109 times | Fri 21 November 2025 | 3636.00 (-2.4%) | 3725.60 | 3630.60 - 3767.80 | 0.9627 times | Fri 14 November 2025 | 3725.60 (15.34%) | 3245.00 | 3220.30 - 3755.00 | 2.4021 times | Fri 07 November 2025 | 3230.00 (1.61%) | 3180.60 | 3145.20 - 3238.40 | 0.624 times | Fri 31 October 2025 | 3178.70 (0.49%) | 3169.00 | 3089.60 - 3245.00 | 1.1016 times | Fri 24 October 2025 | 3163.10 (-5.14%) | 3332.80 | 3107.00 - 3343.20 | 1.0541 times | Fri 17 October 2025 | 3334.50 (5.63%) | 3145.90 | 3132.80 - 3377.90 | 1.0085 times | Fri 10 October 2025 | 3156.90 (-0.34%) | 3172.80 | 3150.50 - 3274.10 | 0.7724 times | Fri 03 October 2025 | 3167.60 (4.88%) | 3029.60 | 3013.00 - 3175.90 | 0.739 times | Fri 26 September 2025 | 3020.30 (2.91%) | 2946.00 | 2935.30 - 3100.80 | 1.0872 times |
Monthly price and charts MuthootFinance
Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 3622.8 and 3767.5
| Monthly Target 1 | 3596.4 |
| Monthly Target 2 | 3649.2 |
| Monthly Target 3 | 3741.1 |
| Monthly Target 4 | 3793.9 |
| Monthly Target 5 | 3885.8 |
Monthly price and volumes Muthoot Finance
| Date | Closing | Open | Range | Volume | Thu 04 December 2025 | 3702.00 (-1.13%) | 3779.00 | 3688.30 - 3833.00 | 0.1002 times | Fri 28 November 2025 | 3744.20 (17.79%) | 3180.60 | 3145.20 - 3773.90 | 0.9161 times | Fri 31 October 2025 | 3178.70 (3.3%) | 3100.00 | 3076.00 - 3377.90 | 0.8175 times | Tue 30 September 2025 | 3077.10 (16.65%) | 2664.10 | 2651.20 - 3117.90 | 0.8361 times | Fri 29 August 2025 | 2637.80 (0.98%) | 2612.30 | 2476.60 - 2807.00 | 1.1552 times | Thu 31 July 2025 | 2612.30 (-0.44%) | 2625.00 | 2582.40 - 2718.00 | 0.586 times | Mon 30 June 2025 | 2623.90 (18.44%) | 2208.00 | 2189.40 - 2669.90 | 1.2219 times | Fri 30 May 2025 | 2215.40 (2.1%) | 2169.10 | 2027.00 - 2340.60 | 1.6831 times | Wed 30 April 2025 | 2169.90 (-8.94%) | 2382.90 | 1965.00 - 2393.70 | 1.7314 times | Fri 28 March 2025 | 2382.90 (11.73%) | 2132.35 | 2107.10 - 2435.40 | 0.9525 times | Fri 28 February 2025 | 2132.80 (-5.58%) | 2163.00 | 2120.25 - 2334.80 | 1.0862 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 | 3760.12 |
| 12 day DMA | 3718.14 |
| 20 day DMA | 3623.26 |
| 35 day DMA | 3448.99 |
| 50 day DMA | 3359.23 |
| 100 day DMA | 3043.56 |
| 150 day DMA | 2824.7 |
| 200 day DMA | 2675.86 |
EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 3741.13 | 3760.69 | 3759.33 |
| 12 day EMA | 3697 | 3696.09 | 3683.86 |
| 20 day EMA | 3620.47 | 3611.89 | 3595.95 |
| 35 day EMA | 3501.93 | 3490.15 | 3474.06 |
| 50 day EMA | 3367.32 | 3353.67 | 3336.95 |
SMA (simple moving average) of Muthoot Finance MUTHOOTFIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 3760.12 | 3771.82 | 3764.26 |
| 12 day SMA | 3718.14 | 3717.63 | 3717.39 |
| 20 day SMA | 3623.26 | 3597.35 | 3568.6 |
| 35 day SMA | 3448.99 | 3435.17 | 3419.47 |
| 50 day SMA | 3359.23 | 3346.14 | 3329.57 |
| 100 day SMA | 3043.56 | 3032.99 | 3021.81 |
| 150 day SMA | 2824.7 | 2814.49 | 2803.75 |
| 200 day SMA | 2675.86 | 2668.29 | 2660.48 |
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 |
| 28 Fri November 2025 | 7.75 | 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 |
| 28 Fri November 2025 | 26.10 | 258.00 | 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 |
| 28 Fri November 2025 | 36.30 | 271.75 | 0.06 |
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 |
| 28 Fri November 2025 | 48.70 | 171.70 | 0.13 |
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 |
| 28 Fri November 2025 | 65.70 | 197.95 | 0.06 |
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 |
| 28 Fri November 2025 | 84.80 | 114.75 | 0.33 |
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 |
| 28 Fri November 2025 | 109.75 | 89.00 | 0.54 |
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 |
| 28 Fri November 2025 | 137.75 | 67.90 | 0.77 |
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 |
| 28 Fri November 2025 | 172.55 | 51.15 | 2.5 |
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 |
| 28 Fri November 2025 | 208.55 | 37.10 | 0.54 |
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 |
| 28 Fri November 2025 | 290.50 | 19.30 | 2.66 |
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 |
| 28 Fri November 2025 | 275.00 | 13.50 | 6.58 |
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 |
| 28 Fri November 2025 | 381.35 | 10.20 | 8.9 |
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 |
| 28 Fri November 2025 | 435.00 | 5.00 | 3.55 |
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 |
| 28 Fri November 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 |
| 28 Fri November 2025 | 570.00 | 2.80 | 1.64 |
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 |
| 28 Fri November 2025 | 566.00 | 9.95 | 5.75 |
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 |
| 28 Fri November 2025 | 681.00 | 1.50 | 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 |
| 28 Fri November 2025 | 700.00 | 1.15 | 3.69 |
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 |
| 28 Fri November 2025 | 797.00 | 2.40 | 1.25 |
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 |
| 28 Fri November 2025 | 890.00 | 0.60 | 0.36 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.