Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹234.53

(1.32%)

Feb 12, 2026|10:48:58 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	278.95	279.15	273.15	275.1	336	22,41,535.95	5,379
14-Jan-2026	276.5	276.5	273	274.9	199	11,35,883.65	2,622
16-Jan-2026	273	284.4	272.2	279.1	471	41,91,587.05	9,455
19-Jan-2026	277.05	282.45	274	275.9	436	35,94,625.35	8,817
20-Jan-2026	273.4	277.35	259.4	261.2	771	70,30,150.8	18,602
21-Jan-2026	255	263.55	244.3	252.5	1,045	73,01,700.95	16,756
22-Jan-2026	241	249.7	214.1	228.7	6,958	4,86,12,389.7	95,469
23-Jan-2026	230.95	231	218.7	227.05	2,073	1,28,35,045.65	26,521
27-Jan-2026	231.35	231.35	220	222.6	865	46,53,047.35	13,864
28-Jan-2026	223.75	228.4	223.45	224.1	752	54,31,386.5	19,203
29-Jan-2026	224.1	229.95	223.2	225.05	591	99,34,786.4	29,655
30-Jan-2026	226.2	229.85	223.3	229.1	521	74,31,532.25	27,101
01-Feb-2026	233	234.95	228.02	234.21	392	1,04,33,488.33	41,125
02-Feb-2026	233.35	233.35	230	230.22	443	33,92,041.89	11,591
03-Feb-2026	231	237.34	229	230.14	877	1,13,77,164.77	35,355
04-Feb-2026	230.14	231.49	230.14	230.76	379	34,95,832.5	12,853
05-Feb-2026	231	231.76	229.01	229.98	419	89,46,499.42	35,371
06-Feb-2026	228	240.8	228	235.83	336	29,35,350.57	9,310
09-Feb-2026	233.7	250	232.6	246.22	693	56,92,389.03	13,878
10-Feb-2026	250	250	231.65	239.9	534	38,17,453.45	10,158
11-Feb-2026	239.9	242.65	230	231.47	659	51,08,305.14	14,869

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice