Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹281.15

(0.55%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	345.5	349.5	338	339.05	1,408	72,92,883.8	9,975
25-Jul-2025	340.7	343.85	323.1	325.65	912	60,45,126.55	10,645
28-Jul-2025	325.65	326.95	310	311.35	1,239	73,50,895.1	13,955
29-Jul-2025	311.35	318.5	307.05	315.05	1,164	86,45,426.3	13,292
30-Jul-2025	315.7	319.45	307.1	308.05	1,636	64,56,529.75	13,150
31-Jul-2025	309.7	323	305	311.15	1,204	74,52,916.05	14,843
01-Aug-2025	310.8	311.05	300	301.65	1,169	48,21,101.2	9,558
04-Aug-2025	303	313	299.6	300.8	1,208	76,63,977.1	14,861
05-Aug-2025	302.4	304.75	300	300.25	1,086	55,28,042.85	12,209
06-Aug-2025	285	286	265	267.3	7,658	8,63,78,854.4	1,04,748
07-Aug-2025	267.45	276.5	266.85	274.55	2,675	2,19,25,894	31,908
08-Aug-2025	275.85	275.85	269.5	273.1	924	54,54,207.05	9,822
11-Aug-2025	273.1	275.15	268.7	272.2	797	44,53,249.35	7,081
12-Aug-2025	272.2	273.45	268	270.55	824	67,56,821.7	16,196
13-Aug-2025	270.55	273.65	266.1	268.6	1,539	81,57,962.45	15,551
14-Aug-2025	271	294.05	269.25	270.95	5,163	3,36,22,237.6	25,492
18-Aug-2025	273	288	269	270.4	1,895	1,50,62,352.8	16,689
19-Aug-2025	270.4	274.95	267.9	273.05	834	58,03,011.95	10,120
20-Aug-2025	273.05	277.95	270.6	275.6	599	34,94,537.5	5,682
21-Aug-2025	275.6	283.7	274.15	279.6	1,516	78,91,285.3	14,612
22-Aug-2025	279.6	282.2	276.45	281.15	548	36,42,530.7	7,958

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice