Muthoot Finance Share Price History

Muthoot Finance

CMP as on 25-Feb-21 15:54

₹ 1,329.15
35.65 2.76%

Open

₹ 1,300.00

Turnover (lac)

₹ 31,288

Prev. Close

₹ 1,293.50

Day's Vol (shares)

₹ 23,53,972

Day's Range (₹)

₹ 1,300.00
₹ 1,340.00

CMP as on25-Feb-21 15:50

₹ 1,329.70
34.95 2.7%

Open

₹ 1,294.00

Turnover (lac)

₹ 920

Prev. Close

₹ 1,294.75

Day's Vol (shares)

₹ 1,29,936

Day's Range

₹ 1,294.00
₹ 1,339.80

CMP as on 25-Feb-21 0:00

₹ 1,333.80
40.55 3.14%

Open

₹ 1,302.50

Open Interest(Contracts)

₹ 28,15,500

VWAP

₹ 1,326.72

Day's Vol (shares)

₹ 34,53,750

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

₹ 1,297.15
₹ 1,339.00

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 ()
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
Open ZERO Brokerage Demat Account