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 3706.6 and 3767.4
| Daily Target 1 | 3692.17 |
| Daily Target 2 | 3721.03 |
| Daily Target 3 | 3752.9666666667 |
| Daily Target 4 | 3781.83 |
| Daily Target 5 | 3813.77 |
Daily price and volume Muthoot Finance
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 3749.90 (-0.44%) | 3784.90 | 3724.10 - 3784.90 | 0.9621 times | Wed 17 December 2025 | 3766.50 (-2.09%) | 3853.00 | 3756.50 - 3867.00 | 0.7907 times | Tue 16 December 2025 | 3847.00 (-0.24%) | 3849.10 | 3818.80 - 3855.50 | 0.4924 times | Mon 15 December 2025 | 3856.40 (0.49%) | 3837.40 | 3802.60 - 3868.00 | 0.8249 times | Sat 13 December 2025 | 3837.60 (0%) | 3765.00 | 3751.10 - 3848.10 | 1.2186 times | Fri 12 December 2025 | 3837.60 (2.77%) | 3765.00 | 3751.10 - 3848.10 | 1.2186 times | Thu 11 December 2025 | 3734.20 (-0.31%) | 3760.00 | 3726.00 - 3784.40 | 0.6128 times | Wed 10 December 2025 | 3745.80 (0.1%) | 3768.50 | 3735.60 - 3792.00 | 0.7531 times | Tue 09 December 2025 | 3742.10 (-0.89%) | 3753.10 | 3712.00 - 3767.60 | 1.8644 times | Mon 08 December 2025 | 3775.70 (-0.64%) | 3799.10 | 3753.00 - 3818.00 | 1.2623 times | Fri 05 December 2025 | 3800.10 (2.65%) | 3702.00 | 3702.00 - 3807.00 | 0.9164 times |
Weekly price and charts MuthootFinance
Strong weekly Stock price targets for MuthootFinance MUTHOOTFIN are 3665.05 and 3808.95
| Weekly Target 1 | 3636.77 |
| Weekly Target 2 | 3693.33 |
| Weekly Target 3 | 3780.6666666667 |
| Weekly Target 4 | 3837.23 |
| Weekly Target 5 | 3924.57 |
Weekly price and volumes for Muthoot Finance
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 3749.90 (-2.29%) | 3837.40 | 3724.10 - 3868.00 | 0.4083 times | Sat 13 December 2025 | 3837.60 (0.99%) | 3799.10 | 3712.00 - 3848.10 | 0.9217 times | Fri 05 December 2025 | 3800.10 (1.49%) | 3779.00 | 3688.30 - 3833.00 | 0.6504 times | Fri 28 November 2025 | 3744.20 (2.98%) | 3636.00 | 3594.40 - 3773.90 | 0.8166 times | Fri 21 November 2025 | 3636.00 (-2.4%) | 3725.60 | 3630.60 - 3767.80 | 0.9694 times | Fri 14 November 2025 | 3725.60 (15.34%) | 3245.00 | 3220.30 - 3755.00 | 2.4189 times | Fri 07 November 2025 | 3230.00 (1.61%) | 3180.60 | 3145.20 - 3238.40 | 0.6284 times | Fri 31 October 2025 | 3178.70 (0.49%) | 3169.00 | 3089.60 - 3245.00 | 1.1093 times | Fri 24 October 2025 | 3163.10 (-5.14%) | 3332.80 | 3107.00 - 3343.20 | 1.0615 times | Fri 17 October 2025 | 3334.50 (5.63%) | 3145.90 | 3132.80 - 3377.90 | 1.0155 times | Fri 10 October 2025 | 3156.90 (-0.34%) | 3172.80 | 3150.50 - 3274.10 | 0.7778 times |
Monthly price and charts MuthootFinance
Strong monthly Stock price targets for MuthootFinance MUTHOOTFIN are 3629.25 and 3808.95
| Monthly Target 1 | 3589.03 |
| Monthly Target 2 | 3669.47 |
| Monthly Target 3 | 3768.7333333333 |
| Monthly Target 4 | 3849.17 |
| Monthly Target 5 | 3948.43 |
Monthly price and volumes Muthoot Finance
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 3749.90 (0.15%) | 3779.00 | 3688.30 - 3868.00 | 0.3653 times | Fri 28 November 2025 | 3744.20 (17.79%) | 3180.60 | 3145.20 - 3773.90 | 0.8916 times | Fri 31 October 2025 | 3178.70 (3.3%) | 3100.00 | 3076.00 - 3377.90 | 0.7957 times | Tue 30 September 2025 | 3077.10 (16.65%) | 2664.10 | 2651.20 - 3117.90 | 0.8137 times | Fri 29 August 2025 | 2637.80 (0.98%) | 2612.30 | 2476.60 - 2807.00 | 1.1243 times | Thu 31 July 2025 | 2612.30 (-0.44%) | 2625.00 | 2582.40 - 2718.00 | 0.5703 times | Mon 30 June 2025 | 2623.90 (18.44%) | 2208.00 | 2189.40 - 2669.90 | 1.1892 times | Fri 30 May 2025 | 2215.40 (2.1%) | 2169.10 | 2027.00 - 2340.60 | 1.638 times | Wed 30 April 2025 | 2169.90 (-8.94%) | 2382.90 | 1965.00 - 2393.70 | 1.685 times | Fri 28 March 2025 | 2382.90 (11.73%) | 2132.35 | 2107.10 - 2435.40 | 0.927 times | Fri 28 February 2025 | 2132.80 (-5.58%) | 2163.00 | 2120.25 - 2334.80 | 1.0571 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 | 3811.48 |
| 12 day DMA | 3782.91 |
| 20 day DMA | 3763.77 |
| 35 day DMA | 3625.7 |
| 50 day DMA | 3504.92 |
| 100 day DMA | 3167.47 |
| 150 day DMA | 2940.46 |
| 200 day DMA | 2761.44 |
EMA (exponential moving average) of Muthoot Finance MUTHOOTFIN
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 3787.89 | 3806.88 | 3827.07 |
| 12 day EMA | 3777.97 | 3783.07 | 3786.08 |
| 20 day EMA | 3736.66 | 3735.27 | 3731.98 |
| 35 day EMA | 3627.86 | 3620.68 | 3612.1 |
| 50 day EMA | 3510.77 | 3501.01 | 3490.18 |
SMA (simple moving average) of Muthoot Finance MUTHOOTFIN
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 3811.48 | 3829.02 | 3822.56 |
| 12 day SMA | 3782.91 | 3784.03 | 3785.15 |
| 20 day SMA | 3763.77 | 3758.08 | 3754.63 |
| 35 day SMA | 3625.7 | 3609.74 | 3593.08 |
| 50 day SMA | 3504.92 | 3495.19 | 3484.71 |
| 100 day SMA | 3167.47 | 3156.57 | 3145.53 |
| 150 day SMA | 2940.46 | 2929.49 | 2918.41 |
| 200 day SMA | 2761.44 | 2753.73 | 2745.82 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 17 Wed | 3769.20 | 3850.20 | 3761.00 to 3870.40 | 1.04 times |
| 16 Tue | 3850.40 | 3848.50 | 3825.00 to 3860.90 | 0.99 times |
| 15 Mon | 3867.40 | 3868.00 | 3811.70 to 3875.00 | 1 times |
| 12 Fri | 3852.40 | 3759.00 | 3758.00 to 3863.20 | 1.02 times |
| 11 Thu | 3742.20 | 3776.70 | 3735.00 to 3799.00 | 0.95 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 17 Wed | 3791.70 | 3878.10 | 3781.00 to 3881.40 | 1.51 times |
| 16 Tue | 3871.40 | 3861.00 | 3843.90 to 3878.90 | 0.99 times |
| 15 Mon | 3880.00 | 3855.40 | 3831.20 to 3892.30 | 0.95 times |
| 12 Fri | 3870.60 | 3785.00 | 3780.50 to 3880.00 | 0.89 times |
| 11 Thu | 3762.70 | 3799.00 | 3756.00 to 3815.00 | 0.66 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 17 Wed | 3808.40 | 3881.30 | 3801.10 to 3885.00 | 1.2 times |
| 16 Tue | 3881.30 | 3885.20 | 3854.00 to 3885.20 | 1.08 times |
| 15 Mon | 3897.80 | 3895.30 | 3850.00 to 3902.30 | 1.02 times |
| 12 Fri | 3884.30 | 3825.20 | 3815.70 to 3890.40 | 0.84 times |
| 11 Thu | 3784.30 | 3811.30 | 3784.30 to 3822.70 | 0.85 times |
Option chain for Muthoot Finance MUTHOOTFIN 30 Tue December 2025 expiry
MuthootFinance MUTHOOTFIN Option strike: 4200.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 7.50 | 493.55 | 0.01 |
MuthootFinance MUTHOOTFIN Option strike: 4000.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 30.05 | 175.40 | 0.03 |
MuthootFinance MUTHOOTFIN Option strike: 3950.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 43.20 | 190.45 | 0.02 |
MuthootFinance MUTHOOTFIN Option strike: 3900.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 60.10 | 105.25 | 0.12 |
MuthootFinance MUTHOOTFIN Option strike: 3850.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 82.55 | 78.50 | 0.43 |
MuthootFinance MUTHOOTFIN Option strike: 3800.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 109.35 | 56.70 | 0.6 |
MuthootFinance MUTHOOTFIN Option strike: 3750.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 142.15 | 40.30 | 1.52 |
MuthootFinance MUTHOOTFIN Option strike: 3700.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 183.05 | 28.50 | 0.66 |
MuthootFinance MUTHOOTFIN Option strike: 3650.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 228.90 | 19.85 | 4.66 |
MuthootFinance MUTHOOTFIN Option strike: 3600.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 267.95 | 13.90 | 3.08 |
MuthootFinance MUTHOOTFIN Option strike: 3550.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 285.70 | 10.25 | 6.17 |
MuthootFinance MUTHOOTFIN Option strike: 3500.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 353.05 | 7.70 | 3.39 |
MuthootFinance MUTHOOTFIN Option strike: 3450.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 325.00 | 5.60 | 6.92 |
MuthootFinance MUTHOOTFIN Option strike: 3400.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 431.90 | 4.55 | 8.29 |
MuthootFinance MUTHOOTFIN Option strike: 3300.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 480.00 | 2.60 | 3.95 |
MuthootFinance MUTHOOTFIN Option strike: 3250.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 496.55 | 1.25 | 22 |
MuthootFinance MUTHOOTFIN Option strike: 3200.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 585.50 | 1.95 | 1.48 |
MuthootFinance MUTHOOTFIN Option strike: 3150.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 566.00 | 1.30 | 5 |
MuthootFinance MUTHOOTFIN Option strike: 3100.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 620.00 | 0.20 | 2.05 |
MuthootFinance MUTHOOTFIN Option strike: 3000.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 749.00 | 1.00 | 3.82 |
MuthootFinance MUTHOOTFIN Option strike: 2900.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 797.00 | 0.30 | 1.31 |
MuthootFinance MUTHOOTFIN Option strike: 2800.00
| Date | CE | PE | PCR |
| 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 |
| 12 Fri December 2025 | 1019.65 | 0.30 | 0.31 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.