Muthoot Finance Share Price History

Muthoot Finance

CMP as on 21-Oct-21 15:54

₹ 1,531.50
-1.75 -0.11%

Open

₹ 1,548.00

Turnover (lac)

₹ 9,317

Prev. Close

₹ 1,533.25

Day's Vol (shares)

₹ 6,08,376

Day's Range (₹)

₹ 1,512.50
₹ 1,548.90

CMP as on21-Oct-21 15:29

₹ 1,534.25
1.5 0.1%

Open

₹ 1,536.20

Turnover (lac)

₹ 700

Prev. Close

₹ 1,532.75

Day's Vol (shares)

₹ 18,787

Day's Range

₹ 1,513.00
₹ 1,547.75

CMP as on 21-Oct-21 0:00

₹ 1,537.00
2.3 0.15%

Open

₹ 1,548.00

Open Interest(Contracts)

₹ 32,36,250

VWAP

₹ 1,526.88

Day's Vol (shares)

₹ 8,25,000

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 1,514.05
₹ 1,549.00

Muthoot Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Oct-2021 1,548 1,549 1,513 1,532 29,917 927 295,443 36.40 -17
20-Oct-2021 1,547 1,566 1,514 1,533 33,459 1,030 261,602 52.30 -14
19-Oct-2021 1,560 1,589 1,535 1,552 31,676 1,141 208,087 54.40 -7.50
18-Oct-2021 1,568 1,580 1,545 1,559 31,014 818 231,902 35 -8.90
14-Oct-2021 1,587 1,588 1,541 1,553 24,703 862 240,247 46.70 -34
13-Oct-2021 1,547 1,578 1,535 1,567 47,372 1,530 377,580 42.80 20.50
12-Oct-2021 1,533 1,555 1,528 1,541 19,101 738 183,622 27.50 8.40
11-Oct-2021 1,536 1,558 1,512 1,534 32,045 992 159,703 46.60 -2.30
08-Oct-2021 1,547 1,560 1,515 1,520 24,150 832 167,117 44.80 -27
07-Oct-2021 1,520 1,590 1,504 1,545 60,616 2,568 313,433 85.80 24.50
06-Oct-2021 1,536 1,541 1,495 1,501 26,840 816 162,212 45.80 -35
05-Oct-2021 1,522 1,538 1,515 1,521 19,283 878 241,138 22.40 -1
04-Oct-2021 1,538 1,542 1,514 1,521 30,298 1,022 226,024 28.10 -17
01-Oct-2021 1,455 1,543 1,453 1,534 111,614 5,042 808,763 89.80 78.80
30-Sep-2021 1,456 1,479 1,446 1,450 33,521 792 192,968 32.40 -5.70
29-Sep-2021 1,459 1,485 1,447 1,470 31,488 799 193,388 38.10 10.50
28-Sep-2021 1,493 1,498 1,458 1,463 22,002 700 235,808 40 -30
27-Sep-2021 1,505 1,510 1,483 1,493 25,496 485 132,796 27.10 -12
24-Sep-2021 1,520 1,531 1,496 1,505 20,289 523 119,067 34.70 -15
23-Sep-2021 1,559 1,560 1,517 1,520 35,534 1,233 363,555 43.40 -39
22-Sep-2021 1,486 1,548 1,474 1,544 49,499 1,721 304,560 73.60 57.50
Open ZERO Brokerage Demat Account