Munoth Financial Services share price history

BSE: 531821FinanceSmall Cap

Munoth Financial Services Ltd. · Face value ₹10 · Listed Jul 1996

₹67.98₹2.94 (4.52%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹65.04.

29 Oct: open ₹67.99, high ₹67.99, low ₹67.98

52-week range of traded prices to 29 Oct 2026

₹16.40Low, 6 Apr 2026₹67.99High, 29 Oct 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹35 Cr4,365th largest listed
P/E: No full year
P/B: 3.52
Dividend yield: Nonein the last 12 months
Debt to equity: 0.05
Volume, BSE: 7

Munoth Financial Services share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Munoth Financial Services' share price is on record from 25 Jan 2007, when it closed at ₹11.21, to 29 Oct 2026. Its highest close was ₹173.60 on 21 Dec 2022 and its lowest ₹3.25 on 25 May 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	67.98	+60.6%	67.98	16.40	42.32	67.99	16.40	10,217
2025	42.32	−38.4%	69.39	40.31	68.70	69.94	38.55	26,463
2024	68.70	−0.7%	76.76	55.94	65.72	81.30	54.55	48,541
2023	69.16	−44.2%	136.50	60.70	122.00	141.65	57.85	85,819
2022	123.85	+1,981.5%	173.60	6.24	6.24	182.25	6.24	37,015
2021	5.95	−66.9%	21.40	5.67	18.90	21.40	5.67	9,670
2020	18.00	+76.8%	18.00	10.18	10.18	18.00	10.18	2,309
2019	10.18	+15.7%	10.18	9.24	9.24	10.18	9.24	812
2018	8.80	+15.0%	8.80	8.03	8.03	8.85	8.03	1,365
2017	7.65	−6.4%	8.00	7.65	8.00	8.00	7.65	627
2016	8.17	−25.7%	11.45	8.17	11.45	11.45	8.17	5,586
2015	11.00	+1.6%	11.00	10.33	10.33	11.00	10.33	44
2014	10.83	−4.6%	11.70	9.27	11.00	11.70	9.27	682
2013	11.35	+98.1%	11.97	6.01	6.01	11.97	6.00	8,396
2012	5.73	+26.2%	6.34	3.42	4.36	6.65	3.42	3,538
2011	4.54	−27.5%	6.89	4.54	6.57	6.89	4.54	8,328
2010	6.26	−1.3%	14.65	5.42	6.65	14.90	5.42	35,324
2009	6.34	−48.9%	11.79	3.25	11.79	11.79	3.25	12,072
2008	12.40	+1.6%	28.70	9.00	12.81	28.80	9.00	11,651
2007	12.20	–	27.75	8.60	14.00	27.75	8.60	29,654

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 25 Jan 2022. 2020 is from its first session, 5 Feb 2020. 2018 is from its first session, 17 Jan 2018. 2016 is from its first session, 25 May 2016. 2015 is from its first session, 30 Jan 2015. 2014 is from its first session, 21 Mar 2014. 2007 is from its first session, 25 Jan 2007. The close is the year's last trade for 2021 (16 Dec 2021), 2019 (18 Nov 2019), 2018 (14 Sep 2018), 2017 (26 May 2017), 2013 (28 Nov 2013) and 2009 (16 Dec 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	67.98	+3.9%	66.05	67.99	58.90	118
Sep 2026	65.40	+13.2%	56.62	65.48	56.62	492
Aug 2026	57.77	+34.2%	43.04	57.78	43.03	3,724
Jul 2026	43.04	+36.6%	33.07	43.04	33.07	466
Jun 2026	31.50	−1.6%	32.64	32.64	30.00	1,044
May 2026	32.00	+20.1%	26.65	32.36	26.38	1,748
Apr 2026	26.65	+41.9%	18.78	26.65	16.40	269
Mar 2026	18.78	−33.8%	28.35	29.76	18.78	1,806
Feb 2026	28.35	−5.1%	28.38	28.38	24.50	69
Jan 2026	29.87	−29.4%	42.32	44.46	29.87	481
Dec 2025	42.32	−12.5%	48.36	48.36	38.55	408
Nov 2025	48.36	−15.4%	60.00	60.00	47.58	2,745
Oct 2025	57.17	−17.5%	69.30	69.30	47.55	3,378
Sep 2025	69.31	+23.1%	59.12	69.49	58.81	3,284
Aug 2025	56.31	−2.4%	55.00	57.50	48.03	554
Jul 2025	57.67	−6.0%	63.50	64.80	52.25	2,895
Jun 2025	61.34	+7.4%	59.95	68.00	54.25	3,038
May 2025	57.10	−9.0%	63.90	69.94	57.10	3,258
Apr 2025	62.77	+10.1%	56.80	66.00	56.80	1,358
Mar 2025	57.00	−1.5%	55.00	63.90	52.00	1,405
Feb 2025	57.89	−10.9%	61.75	69.00	52.47	1,466
Jan 2025	64.99	−5.4%	68.70	69.90	59.85	2,674
Dec 2024	68.70	+10.1%	65.39	72.00	59.09	1,645
Nov 2024	62.39	+4.0%	60.01	68.81	56.57	3,575
Oct 2024	60.01	−9.4%	64.55	69.00	60.01	689
Sep 2024	66.20	+7.2%	58.70	69.39	58.70	2,024
Aug 2024	61.75	−8.8%	67.70	70.99	60.89	1,652
Jul 2024	67.70	+6.4%	61.74	70.00	60.03	2,844
Jun 2024	63.65	−2.9%	62.30	69.00	62.00	3,228
May 2024	65.52	+6.3%	64.69	75.50	61.66	1,381
Apr 2024	61.62	+10.2%	54.55	68.00	54.55	3,433
Mar 2024	55.94	−18.8%	68.90	72.50	55.56	5,819
Feb 2024	68.90	+7.7%	67.20	81.30	58.05	16,122
Jan 2024	64.00	−7.5%	65.72	74.42	62.55	6,129
Dec 2023	69.16	+1.4%	71.00	73.30	64.81	1,529
Nov 2023	68.19	−5.7%	68.69	74.50	66.41	2,177
Oct 2023	72.30	−4.1%	72.55	87.00	69.00	5,819
Sep 2023	75.37	−6.5%	84.00	89.20	70.55	7,968
Aug 2023	80.58	−4.7%	80.33	91.85	72.30	8,227
Jul 2023	84.55	+4.4%	82.61	93.34	76.30	1,633
Jun 2023	80.99	−11.0%	92.85	92.85	71.14	1,182
May 2023	90.99	+11.3%	81.77	99.68	75.81	8,067
Apr 2023	81.77	−6.0%	90.00	100.00	77.88	12,482
Mar 2023	87.00	+5.5%	78.33	102.29	71.68	8,386
Feb 2023	82.45	+23.3%	63.55	99.80	57.85	11,040
Jan 2023	66.85	−46.0%	122.00	141.65	66.85	17,309
Dec 2022	123.85	+47.8%	87.95	182.25	83.60	27,223
Nov 2022	83.80	+175.2%	31.95	83.80	31.95	3,685
Oct 2022	30.45	+60.9%	19.85	30.45	19.85	1,898
Sep 2022	18.92	+47.0%	12.87	18.92	12.84	2,462
Aug 2022	12.87	0.0%	12.87	12.87	12.87	50
Jul 2022	12.87	+21.4%	11.13	12.87	11.13	1,572
Jun 2022	10.60	+5.0%	10.60	10.60	10.60	1
May 2022	10.10	+5.0%	10.10	10.10	10.10	1
Apr 2022	9.62	+33.4%	7.57	9.62	7.57	26
Feb 2022	7.21	+15.5%	6.55	7.21	6.55	96
Jan 2022	6.24	+4.9%	6.24	6.24	6.24	1
Dec 2021	5.95	0.0%	6.24	6.55	5.95	1,296
Nov 2021	5.95	+0.8%	5.95	5.95	5.67	200
Oct 2021	5.90	−5.0%	5.90	6.19	5.90	391
Sep 2021	6.21	−14.0%	6.87	6.87	6.21	931
Aug 2021	7.22	−16.6%	8.23	8.23	7.22	232
Jul 2021	8.66	−39.9%	13.68	13.68	8.66	2,315
Jun 2021	14.40	−17.2%	16.55	16.55	14.40	100
May 2021	17.40	−5.2%	17.80	19.20	17.40	222
Apr 2021	18.35	−4.9%	18.35	18.35	18.35	5
Mar 2021	19.30	−0.3%	20.30	20.30	19.30	111
Feb 2021	19.35	−9.6%	20.35	20.35	19.35	200
Jan 2021	21.40	+18.9%	18.90	21.40	18.90	3,667
Dec 2020	18.00	+18.4%	15.90	18.00	15.90	40
Nov 2020	15.20	+1.3%	14.50	15.20	14.50	53
Oct 2020	15.00	−1.4%	15.00	15.00	15.00	23
Sep 2020	15.22	+5.0%	15.22	15.22	15.22	397
Aug 2020	14.50	−0.3%	13.83	14.50	13.83	103
Jul 2020	14.55	+10.2%	13.86	14.55	13.86	1,463
Jun 2020	13.20	+29.7%	10.68	13.20	10.68	226
Feb 2020	10.18	0.0%	10.18	10.18	10.18	4
Nov 2019	10.18	+10.2%	9.70	10.18	9.70	12
Mar 2019	9.24	0.0%	9.24	9.24	9.24	300
Jan 2019	9.24	+5.0%	9.24	9.24	9.24	500
Sep 2018	8.80	+4.4%	8.85	8.85	8.80	1,000
Jun 2018	8.43	+5.0%	8.03	8.43	8.03	344
Jan 2018	8.03	+5.0%	8.03	8.03	8.03	21
May 2017	7.65	0.0%	7.65	7.65	7.65	5
Feb 2017	7.65	−4.4%	7.65	7.65	7.65	621
Jan 2017	8.00	−2.1%	8.00	8.00	8.00	1
Dec 2016	8.17	−14.2%	9.05	9.05	8.17	1,460
Nov 2016	9.52	+3.3%	9.58	9.58	9.52	3,000
Oct 2016	9.22	−14.2%	10.21	10.21	9.22	1,022
Sep 2016	10.74	−1.6%	11.30	11.30	10.74	101
Aug 2016	10.92	−4.6%	10.92	10.92	10.92	2
May 2016	11.45	+4.1%	11.45	11.45	11.45	1
Dec 2015	11.00	+4.8%	11.00	11.00	11.00	5
Oct 2015	10.50	0.0%	11.00	11.00	10.50	31
Sep 2015	10.50	−2.3%	10.50	10.50	10.50	1
Jul 2015	10.75	+4.1%	10.75	10.75	10.75	2
Jan 2015	10.33	−4.6%	10.33	10.33	10.33	5
Dec 2014	10.83	+16.8%	9.50	11.39	9.50	93
Jul 2014	9.27	−16.6%	10.80	10.80	9.27	552
Jun 2014	11.12	−0.7%	11.70	11.70	11.12	4
May 2014	11.20	+4.7%	11.20	11.20	11.20	5
Apr 2014	10.70	+2.3%	10.70	10.70	10.70	1
Mar 2014	10.46	−7.8%	11.00	11.00	10.46	27
Nov 2013	11.35	+4.9%	11.35	11.35	11.35	10
Oct 2013	10.82	−4.9%	10.82	10.82	10.82	100
Apr 2013	11.38	+0.9%	11.40	11.97	11.38	552
Mar 2013	11.28	+34.8%	8.77	11.28	8.56	3,826
Feb 2013	8.37	+26.8%	6.90	8.37	6.90	3,745
Jan 2013	6.60	+15.2%	6.01	6.62	6.00	163
Dec 2012	5.73	+4.9%	5.73	5.73	5.73	5
Nov 2012	5.46	+9.4%	5.23	6.65	5.23	491
Oct 2012	4.99	+9.9%	4.76	4.99	4.76	1,543
Aug 2012	4.54	+15.2%	4.13	4.54	4.13	423
Jul 2012	3.94	+9.7%	3.76	3.94	3.76	65
Apr 2012	3.59	−4.5%	3.58	3.59	3.42	101
Mar 2012	3.76	−17.7%	4.35	4.56	3.76	126
Feb 2012	4.57	+4.6%	4.16	4.57	4.16	185
Jan 2012	4.37	−3.7%	4.36	4.37	4.36	599
Dec 2011	4.54	−9.2%	4.76	4.76	4.54	900
Oct 2011	5.00	−4.9%	5.00	5.00	5.00	1
Aug 2011	5.26	−7.9%	5.50	5.50	5.23	261
Jul 2011	5.71	−3.1%	5.71	5.71	5.71	700
Jun 2011	5.89	−14.0%	6.51	6.51	5.89	715
May 2011	6.85	+10.1%	6.53	6.85	6.53	200
Mar 2011	6.22	−8.8%	6.50	6.82	6.19	2,329
Feb 2011	6.82	−1.0%	6.57	6.82	6.28	3,121
Jan 2011	6.89	+10.1%	6.57	6.89	6.57	101
Dec 2010	6.26	−32.5%	8.82	8.82	6.15	2,362
Nov 2010	9.28	−24.9%	12.95	14.90	9.28	7,045
Oct 2010	12.35	+57.9%	8.21	12.35	8.21	2,829
Sep 2010	7.82	+10.6%	7.42	7.82	6.15	5,509
Aug 2010	7.07	+21.3%	6.12	7.07	6.12	896
Jul 2010	5.83	+3.0%	5.94	6.57	5.42	3,172
Jun 2010	5.66	−19.8%	6.73	6.73	5.66	3,027
May 2010	7.06	−26.1%	9.10	9.10	7.06	2,569
Apr 2010	9.55	−23.5%	13.11	13.11	8.67	5,053
Mar 2010	12.49	+78.4%	7.35	12.49	7.35	479
Feb 2010	7.00	−8.9%	7.32	7.66	6.95	1,633
Jan 2010	7.68	+21.1%	6.65	7.68	6.65	750
Dec 2009	6.34	+5.1%	6.33	6.34	5.76	1,475
Nov 2009	6.03	+4.9%	6.03	6.03	6.03	450
Oct 2009	5.75	+4.9%	5.75	5.75	5.75	44
Sep 2009	5.48	+10.0%	5.48	5.48	5.48	10
Aug 2009	4.98	+15.3%	4.53	4.98	4.53	2,015
Jul 2009	4.32	+4.9%	4.32	4.32	4.32	2
Jun 2009	4.12	+15.1%	3.75	4.12	3.75	811
May 2009	3.58	−32.1%	5.52	5.52	3.25	3,500
Apr 2009	5.27	−9.6%	5.54	5.70	4.57	1,973
Mar 2009	5.83	−35.4%	9.10	9.10	5.83	475
Feb 2009	9.03	−19.4%	10.65	10.65	9.03	1,116
Jan 2009	11.21	−9.6%	11.79	11.79	11.21	201
Dec 2008	12.40	−9.5%	13.02	13.60	11.70	651
Nov 2008	13.70	−15.7%	15.45	15.45	11.50	22
Sep 2008	16.25	−24.6%	20.50	20.50	16.25	32
Aug 2008	21.55	−4.9%	21.55	21.55	21.55	1
Jul 2008	22.65	−9.2%	26.15	28.80	22.65	733
Jun 2008	24.95	+8.2%	24.20	26.50	21.70	259
May 2008	23.05	+48.7%	15.05	24.30	15.05	963
Apr 2008	15.50	+72.2%	9.45	15.50	9.45	2,384
Mar 2008	9.00	−34.8%	13.15	13.15	9.00	33
Feb 2008	13.80	−22.9%	17.15	17.15	13.80	289
Jan 2008	17.89	+46.6%	12.81	19.82	12.81	6,284
Dec 2007	12.20	+34.1%	8.70	12.20	8.70	4,869
Nov 2007	9.10	+1.1%	9.02	9.15	8.60	3,040
Oct 2007	9.00	−5.3%	9.03	9.03	9.00	1,101
Sep 2007	9.50	−25.2%	12.70	12.70	9.50	615
Aug 2007	12.70	−47.4%	23.00	23.00	12.70	3,362
Jul 2007	24.15	+5.0%	24.15	24.15	24.15	1
Jun 2007	23.00	+13.3%	22.30	27.75	22.00	490
May 2007	20.30	+8.3%	20.30	20.45	20.30	3
Apr 2007	18.75	+21.8%	15.40	18.75	15.40	204
Mar 2007	15.40	−3.1%	15.50	17.90	12.05	3,713
Feb 2007	15.89	+41.7%	8.97	17.00	8.97	12,183
Jan 2007	11.21	–	14.00	14.00	11.21	73

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	67.99	67.99	67.98	67.98	–	7
27 Oct 2026	65.04	65.04	65.04	65.04	65.04	1
21 Oct 2026	61.95	61.95	61.95	61.95	61.95	1
19 Oct 2026	65.19	65.19	65.19	65.19	65.19	1
15 Oct 2026	62.10	62.10	62.10	62.10	62.10	6
14 Oct 2026	59.15	59.15	59.15	59.15	59.15	6
12 Oct 2026	58.90	59.19	58.90	59.15	–	45
8 Oct 2026	62.00	62.00	58.90	58.90	–	23
7 Oct 2026	62.00	62.00	62.00	62.00	62.00	26
1 Oct 2026	66.05	66.05	62.15	62.15	–	2
29 Sep 2026	65.48	65.48	65.40	65.40	–	19
28 Sep 2026	62.37	62.37	62.37	62.37	62.37	1
25 Sep 2026	62.37	62.37	62.37	62.37	62.37	1
21 Sep 2026	61.15	61.15	61.15	61.15	61.15	1
18 Sep 2026	59.40	61.18	59.40	61.18	61.16	101
16 Sep 2026	60.00	60.00	60.00	60.00	60.00	17
15 Sep 2026	59.96	59.96	59.96	59.96	59.96	39
11 Sep 2026	59.97	59.97	59.96	59.96	59.96	168
10 Sep 2026	58.83	58.83	58.80	58.80	–	12
8 Sep 2026	58.85	58.85	57.68	57.68	–	23
7 Sep 2026	58.85	58.85	58.85	58.85	58.85	1
4 Sep 2026	57.70	57.70	57.70	57.70	57.70	2

Prices in ₹ per share as traded, not adjusted.