Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹274.7

(-0.07%)

Oct 8, 2025|03:23:47 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	279.2	281.5	274.65	277.45	578	31,18,165	5,212
15-Sep-2025	278.9	280	270	273.4	779	63,13,553.5	12,006
16-Sep-2025	274.8	279.9	273.45	277.9	511	36,27,412.15	8,192
17-Sep-2025	279.95	279.95	275.7	278.7	447	26,52,756.7	6,779
18-Sep-2025	279.6	289.45	275	282.5	1,657	1,28,04,127	22,576
19-Sep-2025	286	286	278	281.45	806	53,47,463.95	13,472
22-Sep-2025	281.45	286.65	279.5	282.05	1,295	54,32,572.8	7,905
23-Sep-2025	282.95	287.4	280.95	285	957	47,94,060.55	9,467
24-Sep-2025	285.95	288.6	282.75	286.05	864	67,32,811.2	15,352
25-Sep-2025	287.6	290	280	280.7	688	33,64,480.4	6,644
26-Sep-2025	281.3	290	277.55	286.95	606	38,48,135.3	9,009
29-Sep-2025	281	286.95	279.35	280.3	377	17,27,276.4	4,416
30-Sep-2025	279	281.4	277.5	278.7	333	31,15,354.2	9,656
01-Oct-2025	280.2	282.5	277.6	278.1	351	31,75,785.75	9,344
03-Oct-2025	279.6	281	274.4	275.95	565	57,75,544.5	17,195
06-Oct-2025	274.75	281.4	268.95	274.2	484	49,80,358.9	12,077
07-Oct-2025	275.6	278.55	272	274.9	563	68,77,080.75	19,287

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice