Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹274.05

(0.62%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	273.6	280.8	273.6	279.3	1,380	71,34,141.1	14,660
02-Dec-2025	279.3	280.2	267	274	1,033	61,77,216.65	10,647
03-Dec-2025	274	276.05	271.6	273.7	281	14,79,033.8	3,809
04-Dec-2025	274	274.45	264	266.2	584	40,84,516.7	10,397
05-Dec-2025	263	269.8	263	267.55	593	26,68,062.95	6,788
08-Dec-2025	268.15	268.95	265	266.75	430	24,56,779.95	6,827
09-Dec-2025	268.2	275	264.3	274.2	511	40,10,105.25	9,668
10-Dec-2025	275	278.5	271.7	277.2	501	25,13,420.9	5,220
11-Dec-2025	278.7	278.7	273	277.45	283	10,37,982.35	1,960
12-Dec-2025	274.9	279.95	274.9	277.95	429	22,57,393.8	5,217
15-Dec-2025	275.4	278.9	275.4	276	222	9,96,191.35	1,937
16-Dec-2025	276	277.45	270	272.15	320	32,39,203.7	8,747
17-Dec-2025	272.6	273.6	270.2	272.1	193	16,98,135.1	4,748
18-Dec-2025	272.7	272.9	268.15	269.5	495	63,40,542.5	18,940
19-Dec-2025	269.5	274.45	268.25	271.75	246	12,92,936.9	2,103
22-Dec-2025	273.2	280	269.3	273.4	599	62,00,225.7	14,106
23-Dec-2025	274.8	285.15	270.9	284.15	751	1,18,12,192.85	35,465
24-Dec-2025	284.15	286.2	273.6	276.4	747	55,31,887.25	11,220
26-Dec-2025	277.75	278.35	273	275.35	473	33,92,350.85	8,306
29-Dec-2025	276.7	279.2	270.3	277.5	733	26,38,490.9	4,663
30-Dec-2025	279.9	279.9	272	272.35	257	12,91,757.5	3,209
31-Dec-2025	272.35	277.15	272.25	274.05	429	31,00,702.35	8,347

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice