Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹277.45

(-0.11%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	270.55	273.65	266.1	268.6	1,539	81,57,962.45	15,551
14-Aug-2025	271	294.05	269.25	270.95	5,163	3,36,22,237.6	25,492
18-Aug-2025	273	288	269	270.4	1,895	1,50,62,352.8	16,689
19-Aug-2025	270.4	274.95	267.9	273.05	834	58,03,011.95	10,120
20-Aug-2025	273.05	277.95	270.6	275.6	599	34,94,537.5	5,682
21-Aug-2025	275.6	283.7	274.15	279.6	1,516	78,91,285.3	14,612
22-Aug-2025	279.6	282.2	276.45	281.15	548	36,42,530.7	7,958
25-Aug-2025	282	282.7	275.35	278.55	966	43,75,851.05	6,313
26-Aug-2025	278.65	278.65	272	272.75	375	17,61,509.05	3,906
28-Aug-2025	272.75	278	271.45	275	460	20,20,803.05	3,709
29-Aug-2025	276.4	278	274	275.1	582	42,92,501.6	10,550
01-Sep-2025	275.1	277.7	273.05	275.5	537	26,75,058.6	6,262
02-Sep-2025	277	280	274.4	278	682	45,17,421.55	11,919
03-Sep-2025	278.95	278.95	275.5	277.25	489	68,64,159.35	21,370
04-Sep-2025	281	285.95	276.3	276.65	632	43,69,157.55	10,584
05-Sep-2025	277.45	277.6	274.4	276.35	340	20,14,501.15	4,765
08-Sep-2025	276.35	278	274.05	277	394	43,98,061.75	9,594
09-Sep-2025	274.5	277.55	274.2	275.65	430	16,61,685.4	3,274
10-Sep-2025	277.1	278	269.2	275.6	1,117	95,37,298.3	19,763
11-Sep-2025	278	278.75	275.05	277.75	533	60,29,720.55	17,346

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice