Muthoot Finance Share Price History

Muthoot Finance

CMP as on 22-Jan-21 15:31

₹ 1,163.30
-19.60 -1.66%

Open

₹ 1,184.00

Turnover (lac)

₹ 14,158

Prev. Close

₹ 1,182.90

Day's Vol (shares)

₹ 12,17,075

Day's Range (₹)

₹ 1,162.00
₹ 1,197.40

CMP as on22-Jan-21 15:31

₹ 1,166.80
-15.8 -1.34%

Open

₹ 1,186.00

Turnover (lac)

₹ 920

Prev. Close

₹ 1,182.60

Day's Vol (shares)

₹ 29,240

Day's Range

₹ 1,161.60
₹ 1,196.70

CMP as on 22-Jan-21 15:31

₹ 1,169.35
-18.35 -1.55%

Open

₹ 1,183.05

Open Interest(Contracts)

₹ 54,64,500

VWAP

₹ 1,179.68

Day's Vol (shares)

₹ 26,85,000

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

₹ 1,164.10
₹ 1,199.90

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-Jan-2021 1,215 1,228 1,177 1,183 45,293 1,446 440,508 51 -32
20-Jan-2021 1,211 1,216 1,197 1,211 32,459 1,054 267,049 19.30 -0.30
19-Jan-2021 1,175 1,211 1,171 1,208 38,925 1,276 241,533 39.80 33.30
18-Jan-2021 1,204 1,204 1,160 1,175 87,660 2,244 706,890 43.50 -29
15-Jan-2021 1,254 1,254 1,193 1,203 78,992 3,273 935,797 61 -51
14-Jan-2021 1,237 1,254 1,217 1,251 62,190 1,818 595,481 37.20 13.60
13-Jan-2021 1,280 1,289 1,206 1,237 98,138 4,970 1,370,083 83.50 -43
12-Jan-2021 1,271 1,284 1,260 1,277 30,555 1,616 625,466 23.60 6.15
11-Jan-2021 1,276 1,280 1,243 1,271 66,350 1,843 411,903 37 -5.50
08-Jan-2021 1,280 1,294 1,267 1,283 67,199 1,771 541,993 26.70 3.30
07-Jan-2021 1,284 1,294 1,272 1,277 32,095 1,345 322,551 22 -6.50
06-Jan-2021 1,300 1,311 1,258 1,281 69,220 3,037 468,747 53 -19
05-Jan-2021 1,252 1,298 1,240 1,293 70,489 3,544 573,407 58 40.60
04-Jan-2021 1,223 1,263 1,220 1,244 72,142 3,781 756,553 43 21.30
01-Jan-2021 1,215 1,221 1,208 1,213 16,519 789 142,401 12.90 -1.70
31-Dec-2020 1,211 1,229 1,204 1,211 32,903 1,145 226,248 24.60 -0.20
30-Dec-2020 1,216 1,219 1,201 1,212 18,741 731 107,703 17.80 -3.50
29-Dec-2020 1,225 1,233 1,200 1,210 33,431 1,628 202,228 32.90 -15
28-Dec-2020 1,199 1,223 1,189 1,218 30,856 1,490 358,265 34.10 19.10
24-Dec-2020 1,200 1,204 1,185 1,188 28,974 963 223,664 19.20 -12
23-Dec-2020 1,183 1,212 1,178 1,191 34,996 1,769 670,627 34.80 8.40
22-Dec-2020 1,171 1,195 1,153 1,183 56,985 1,989 428,563 42 11.90