Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹345

(-2.95%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	303.05	308.5	300.6	303.8	1,013	37,05,766.05	4,780
16-Jun-2025	305.3	307.55	290	295.95	3,168	1,92,31,462.1	35,319
17-Jun-2025	297.25	299.7	289	290.4	1,725	83,91,791.95	16,198
18-Jun-2025	290.4	294.05	288.2	290.25	879	34,48,485.85	6,562
19-Jun-2025	291.7	294.4	287	288.85	1,280	70,29,448.2	15,823
20-Jun-2025	290.3	299.9	287	298.2	1,364	74,87,585.3	14,199
23-Jun-2025	296.75	300.65	292.75	294.85	1,260	51,47,357.9	7,075
24-Jun-2025	298	330	296.85	311.6	5,785	4,26,55,002.6	46,429
25-Jun-2025	316.4	330	306.15	325.75	4,501	3,82,42,638	45,235
26-Jun-2025	326	342	317	324.55	4,965	2,99,68,367.2	35,956
27-Jun-2025	326	328	319.65	322.2	1,764	99,70,639.85	16,617
30-Jun-2025	323.9	328	318.8	321.7	1,383	64,73,925.25	10,581
01-Jul-2025	321.7	325.1	318.45	320.65	1,113	77,74,850.9	10,983
02-Jul-2025	322.3	330.1	320.15	322.15	1,169	76,14,150.8	13,698
03-Jul-2025	322	323.8	317.8	319.3	963	43,61,355.75	7,554
04-Jul-2025	320	321.45	315.05	317.1	816	52,76,899.15	9,715
07-Jul-2025	316.7	319.2	311.5	314.15	621	27,25,744.75	4,095
08-Jul-2025	314.15	333.4	312.5	330.35	2,706	2,15,31,987.65	38,937
09-Jul-2025	328.05	338.25	325.95	337.05	2,803	2,60,39,842.25	49,673
10-Jul-2025	335.65	366	335.6	355.5	9,339	9,57,69,889.8	84,267
11-Jul-2025	352.3	358.75	343	345	2,353	1,52,82,254.6	19,570

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice