Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹306.95

(0.94%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	272.2	280.9	272.15	279.8	2,747	1,14,59,750.9	30,359
13-May-2025	281.3	294.2	279.8	291	1,753	1,27,37,021.75	32,294
14-May-2025	297	297	290.6	291.35	849	57,13,363.65	12,318
15-May-2025	262.3	278.25	262.3	269.25	8,261	7,86,19,360.7	1,35,797
16-May-2025	271.25	283.7	271.25	279.2	2,474	2,06,75,694.8	40,921
19-May-2025	280.7	288.65	277.5	280.5	1,904	1,83,46,833.15	38,930
20-May-2025	282	292.5	280	291	2,554	2,16,74,697.6	40,348
21-May-2025	291	294.5	285.95	291.65	1,389	1,06,60,695.2	16,967
22-May-2025	291.65	292.9	282	286	749	1,02,24,109.55	22,271
23-May-2025	287.5	291	283.8	289.7	907	44,68,610.25	7,469
26-May-2025	289.7	291.45	283.2	284.2	952	50,59,311.25	8,739
27-May-2025	285.7	295	283.6	290.75	1,013	70,60,408.85	11,049
28-May-2025	292.3	292.3	287.5	290.6	514	35,93,498.3	7,866
29-May-2025	290.5	295.15	285.5	288.7	1,223	77,11,975.45	16,206
30-May-2025	288	294	285	285.05	1,409	1,34,90,913.9	29,464
02-Jun-2025	286.6	291.5	283	287.9	1,232	57,53,357.6	8,009
03-Jun-2025	290	293.45	283.9	288.75	1,318	97,03,291.4	20,726
04-Jun-2025	288	292.85	285.2	290.3	888	71,49,514.85	13,756
05-Jun-2025	289.95	292.7	287.65	290.4	667	52,44,077.15	10,097
06-Jun-2025	294.9	314.9	294.9	304.1	5,453	4,59,22,842.6	59,546
09-Jun-2025	309	310.95	303.85	306.95	1,639	1,00,50,313.4	18,280

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice