Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹194.16

(3.34%)

Mar 25, 2026|04:48:48 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	225.3	236.98	225.3	234.16	620	41,07,268.81	10,181
24-Feb-2026	234	234	230	230.16	337	15,91,550.09	3,125
25-Feb-2026	230.2	234.5	228.11	230.06	337	15,17,701.42	2,478
26-Feb-2026	230.06	234.05	228.01	229.49	840	45,79,026.57	7,985
27-Feb-2026	229.49	233.59	228.01	230.63	1,609	80,79,313.28	12,553
02-Mar-2026	227.7	234.28	227.7	228.57	2,031	1,13,20,252.3	23,459
04-Mar-2026	225.99	229.5	208.65	211.53	3,314	1,91,37,725.79	50,587
05-Mar-2026	209.6	216.27	209.01	211.64	840	58,60,220.49	19,891
06-Mar-2026	209.7	215.1	205.2	206.95	812	51,27,796.71	17,954
09-Mar-2026	206.95	209	187	191.88	2,040	1,17,88,206.39	33,529
10-Mar-2026	196	226.85	196	202.58	5,120	3,97,41,039.43	41,933
11-Mar-2026	202.01	210.97	202.01	208.34	790	57,37,654.36	11,703
12-Mar-2026	207.3	207.3	200.05	201.42	662	31,06,519.05	7,632
13-Mar-2026	201.63	202.5	189.2	191.48	1,347	1,17,79,617.93	42,217
16-Mar-2026	191	197.5	189	192.77	855	69,02,323.61	22,680
17-Mar-2026	192.29	200.62	192	198.43	801	88,15,127.5	27,190
18-Mar-2026	198.43	205	196	198.71	1,002	85,31,637.39	20,532
19-Mar-2026	196.93	203.24	193.62	196.37	704	56,78,276.93	15,628
20-Mar-2026	196.37	200	196	196.53	538	41,75,508.92	14,284
23-Mar-2026	194.7	194.7	175.25	180.82	2,021	1,36,75,659.03	38,898
24-Mar-2026	180.25	193.79	180.25	187.88	984	1,29,05,094.54	53,843

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice