Muthoot Finance Share Price History

Muthoot Finance

CMP as on 03-Mar-21 15:57

₹ 1,318.50
7.60 0.58%

Open

₹ 1,319.95

Turnover (lac)

₹ 9,011

Prev. Close

₹ 1,310.90

Day's Vol (shares)

₹ 6,83,405

Day's Range (₹)

₹ 1,310.00
₹ 1,331.60

CMP as on03-Mar-21 15:46

₹ 1,315.65
4.6 0.35%

Open

₹ 1,311.00

Turnover (lac)

₹ 920

Prev. Close

₹ 1,311.05

Day's Vol (shares)

₹ 52,773

Day's Range

₹ 1,310.05
₹ 1,330.00

CMP as on 03-Mar-21 0:00

₹ 1,315.80
8.3 0.63%

Open

₹ 1,314.95

Open Interest(Contracts)

₹ 25,56,750

VWAP

₹ 1,313.93

Day's Vol (shares)

₹ 16,20,000

Day's Range (Ex.Dt. 25 Mar 2021)

₹ 1,300.10
₹ 1,324.00

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 ()
03-Mar-2021 1,320 1,332 1,310 1,319 34,189 902 212,922 21.60 -1.50
02-Mar-2021 1,306 1,327 1,301 1,311 35,289 1,106 290,093 26.50 4.90
01-Mar-2021 1,297 1,330 1,285 1,302 50,666 1,699 410,097 45.30 4.80
26-Feb-2021 1,315 1,321 1,271 1,300 70,549 2,894 903,929 50.70 -15
25-Feb-2021 1,300 1,340 1,300 1,329 78,043 3,125 666,379 40 29.20
24-Feb-2021 1,297 1,314 1,277 1,294 24,374 872 206,852 36.90 -3.50
23-Feb-2021 1,291 1,313 1,280 1,286 61,628 1,799 508,542 33.30 -5
22-Feb-2021 1,310 1,325 1,279 1,291 68,937 2,480 728,317 45.90 -18
19-Feb-2021 1,300 1,321 1,277 1,297 93,119 2,799 1,039,054 43.40 -3
18-Feb-2021 1,329 1,338 1,285 1,293 91,252 2,673 946,443 53.20 -35
17-Feb-2021 1,314 1,353 1,285 1,323 69,495 2,980 775,815 68.40 9.80
16-Feb-2021 1,332 1,344 1,309 1,315 56,684 2,286 410,637 34.80 -17
15-Feb-2021 1,330 1,362 1,315 1,321 118,249 4,222 810,457 46.20 -8.40
12-Feb-2021 1,275 1,330 1,275 1,315 138,554 5,647 1,151,887 55.20 40.10
11-Feb-2021 1,268 1,310 1,262 1,276 141,314 5,285 1,154,768 48.50 8.40
10-Feb-2021 1,200 1,275 1,190 1,268 278,359 11,557 1,677,441 84.80 67.90
09-Feb-2021 1,188 1,225 1,178 1,187 140,967 5,561 1,344,942 46.70 -1.40
08-Feb-2021 1,178 1,187 1,165 1,177 46,404 1,300 482,423 21.80 -1.20
05-Feb-2021 1,193 1,195 1,156 1,164 45,105 2,011 906,638 39.30 -28
04-Feb-2021 1,170 1,196 1,162 1,185 65,305 2,492 880,440 33.60 14.70
Open ZERO Brokerage Demat Account