Muthoot Finance

Muthoot Finance Ltd Historical Data

NSEBSE

₹2,030.7

(-2.61%)

May 20, 2025|03:44:49 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	2,134.9	2,211	2,134.9	2,203.6	69,210	3,13,53,12,404.3	6,95,745
22-Apr-2025	2,240	2,304	2,227	2,272.7	58,916	2,95,76,31,348.8	5,04,218
23-Apr-2025	2,280	2,286.9	2,174.3	2,191.4	65,813	2,46,26,42,036.5	5,32,853
24-Apr-2025	2,208.9	2,222.7	2,145	2,150.5	64,255	1,75,48,30,554	3,99,524
25-Apr-2025	2,150	2,166.8	2,076	2,093.2	44,143	1,48,55,22,763	2,57,151
28-Apr-2025	2,094	2,138	2,055.8	2,133.4	41,177	1,40,82,18,852.4	3,06,258
29-Apr-2025	2,133.5	2,162.5	2,121.8	2,152.3	33,481	1,02,95,43,430.3	2,37,104
30-Apr-2025	2,155	2,189.8	2,147.3	2,169.9	30,211	98,81,37,983.1	2,50,932
02-May-2025	2,169.1	2,177.9	2,126.6	2,175.4	43,864	1,61,48,57,308.2	5,01,042
05-May-2025	2,181.3	2,222.2	2,172	2,203.6	24,563	77,47,63,058.9	1,63,761
06-May-2025	2,221.4	2,255.4	2,212.2	2,248.2	49,142	1,61,79,70,029.7	3,46,693
07-May-2025	2,225	2,340.6	2,221.7	2,308.4	70,400	3,58,94,65,194.7	8,70,012
08-May-2025	2,306.1	2,315.5	2,203.1	2,221.9	51,968	1,57,83,23,283.3	3,95,820
09-May-2025	2,145	2,236.3	2,145	2,229.6	32,963	96,32,92,975.4	1,78,910
12-May-2025	2,264.9	2,299	2,235.1	2,256.4	31,154	97,21,28,685.5	1,78,916
13-May-2025	2,256.4	2,266.2	2,200	2,216.5	54,995	2,36,05,56,018.3	7,36,705
14-May-2025	2,224.5	2,269.5	2,211.4	2,259.9	24,997	85,90,33,598.7	1,72,868
15-May-2025	2,275	2,275	2,085	2,104.1	2,10,921	11,07,10,85,059.9	19,28,801
16-May-2025	2,125	2,126.5	2,080.6	2,104.8	73,802	3,39,53,97,224.3	6,05,418
19-May-2025	2,095	2,103	2,083.5	2,085.1	45,958	1,84,44,87,240.1	5,07,962

Muthoot Finance: Related NEWS

No Record Found

Invest wise with Expert advice