Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹291

(3.74%)

May 20, 2025|03:45:34 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	261.4	271.81	261.4	267.21	3,405	2,80,11,192.42	69,385
22-Apr-2025	268.6	284.38	268.48	278.83	9,096	4,01,78,695.11	82,382
23-Apr-2025	279	279.3	268	268.81	5,781	1,82,40,309.24	45,003
24-Apr-2025	268.81	280	268	272.02	2,960	2,47,34,699.31	46,622
25-Apr-2025	273.4	274.05	263.01	267.44	2,103	1,08,29,934.62	18,720
28-Apr-2025	263	278.45	260.4	268.52	1,722	1,00,90,047.69	18,289
29-Apr-2025	271.99	289	269.06	279.42	4,573	3,64,17,429.96	57,382
30-Apr-2025	280.1	280.1	267	270.12	1,581	71,94,260.54	13,306
02-May-2025	267.7	272.9	265.2	270.4	1,235	58,62,153.2	7,492
05-May-2025	269.05	274.8	266.6	270.9	662	24,91,885.9	3,852
06-May-2025	272.3	273.05	265.9	266.65	975	45,73,726.35	7,804
07-May-2025	263.25	272.15	261.9	270.15	1,384	64,69,198.6	12,665
08-May-2025	270.1	273.95	263.05	266.45	1,574	84,59,174.45	18,065
09-May-2025	264	272	261.1	270.8	1,264	52,59,673.4	10,984
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

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice