Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹204.1

(1.49%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	180	188.65	179	181.1	1,231	1,67,58,831.52	61,532
02-Apr-2026	181.73	185.8	176	184.34	664	51,93,429.66	18,636
06-Apr-2026	186	192	183.65	189.7	899	66,75,036.43	12,797
07-Apr-2026	191.67	195.46	189	190.14	393	20,68,711.47	4,682
08-Apr-2026	200	204	194.1	198.6	733	45,29,400.77	10,080
09-Apr-2026	195.88	203.16	192	193.89	845	51,70,707.03	12,961
10-Apr-2026	197.9	202.9	197.26	201.62	540	31,70,808.88	8,352
13-Apr-2026	202.9	202.9	193	194.22	1,537	1,13,00,439.52	27,569
15-Apr-2026	197.03	202	196.01	197.72	764	61,72,097.35	16,480
16-Apr-2026	197.72	201.48	194.5	196.17	1,105	1,08,40,342.79	27,344
17-Apr-2026	201.98	222.25	196.35	211.57	3,410	3,34,06,832.19	53,302
20-Apr-2026	215	215	207.2	207.99	706	63,08,853.16	18,674
21-Apr-2026	208.37	212.2	205.49	208.26	808	84,45,325.03	17,797
22-Apr-2026	209.1	210.19	205.91	207.97	676	63,89,136.68	17,749
23-Apr-2026	207.98	209.26	203.5	205.07	659	50,61,245.25	11,050
24-Apr-2026	207.39	207.39	198.31	200.06	606	31,37,058.75	8,814
27-Apr-2026	204.6	204.6	201.69	203.62	309	26,62,861.22	4,708
28-Apr-2026	208	208	198	200.98	883	83,89,507.19	18,730
29-Apr-2026	200.98	207.88	200.1	201.1	646	47,25,124.13	11,446
30-Apr-2026	205	207.58	200	204.1	748	70,02,721.61	21,610

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice