Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹276.75

(-1.86%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	272	275	269.6	272.85	477	28,48,768.5	5,830
16-Oct-2025	273	273.1	248.9	255.4	5,413	6,00,70,167.25	1,51,795
17-Oct-2025	258	264.7	255.2	257.75	1,561	1,40,69,327.05	36,864
20-Oct-2025	255.4	258.9	254.2	255.35	873	95,66,568	30,646
21-Oct-2025	255	259	248	251.1	797	78,84,376.1	24,406
23-Oct-2025	255	256	253.05	254.4	675	61,75,140.2	17,941
24-Oct-2025	255.4	256	253	254.45	779	68,43,797.7	18,087
27-Oct-2025	254.9	276	254.9	272.25	4,966	5,72,64,308.65	90,396
28-Oct-2025	269.9	298.35	269.75	294.35	9,456	10,25,66,022	1,06,102
29-Oct-2025	291.8	299.7	286.05	289.25	2,399	2,30,95,089.7	39,375
30-Oct-2025	289.5	296.45	282.5	285	834	81,45,961.9	17,743
31-Oct-2025	283.9	293	280.9	288.15	520	37,99,023.8	7,450
03-Nov-2025	289.15	289.75	282	282.5	637	31,17,847.05	7,011
04-Nov-2025	284	285	275	276.65	449	27,10,380.15	5,421
06-Nov-2025	275	280	274.45	275.65	551	42,88,859.5	11,229
07-Nov-2025	277.3	283.05	273.6	279.8	705	45,56,052.25	8,612
10-Nov-2025	281.3	284.3	275	279.1	890	71,32,598.7	16,261
11-Nov-2025	279.95	284.6	276.2	281.2	596	40,49,465.5	10,490
12-Nov-2025	282	283.9	273.2	275.8	595	47,47,389.7	13,014
13-Nov-2025	277.15	283	274.55	282	841	1,21,70,359	32,916
14-Nov-2025	290	303	274	276.75	2,045	1,85,56,016.4	26,447

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice