Muthoot Finance Share Price History
CMP as on 25-Feb-21 15:54
₹ 1,329.15Open
₹ 1,300.00Turnover (lac)
₹ 31,288Prev. Close
₹ 1,293.50Day's Vol (shares)
₹ 23,53,972CMP as on25-Feb-21 15:50
₹ 1,329.70Open
₹ 1,294.00Turnover (lac)
₹ 920Prev. Close
₹ 1,294.75Day's Vol (shares)
₹ 1,29,936CMP as on 25-Feb-21 0:00
₹ 1,333.80Open
₹ 1,302.50Open Interest(Contracts)
₹ 28,15,500VWAP
₹ 1,326.72Day's Vol (shares)
₹ 34,53,750Muthoot Finance Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 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 |
| 03-Feb-2021 | 1,170 | 1,183 | 1,162 | 1,169 | 47,542 | 1,679 | 672,210 | 21.10 | -1.50 |
| 02-Feb-2021 | 1,173 | 1,183 | 1,152 | 1,167 | 43,016 | 1,231 | 342,893 | 31 | -6 |
| 01-Feb-2021 | 1,111 | 1,165 | 1,090 | 1,156 | 50,441 | 1,486 | 473,799 | 74.90 | 45.80 |
| 29-Jan-2021 | 1,120 | 1,132 | 1,100 | 1,106 | 52,574 | 1,724 | 711,599 | 31.60 | -14 |
| 28-Jan-2021 | 1,120 | 1,137 | 1,108 | 1,116 | 65,875 | 1,746 | 548,984 | 29.30 | -4.30 |
| 27-Jan-2021 | 1,170 | 1,173 | 1,130 | 1,132 | 99,769 | 1,668 | 554,597 | 42.80 | -38 |
