Muthoot Finance Share Price History

Muthoot Finance

CMP as on 07-May-21 15:57

₹ 1,211.70
41.55 3.55%

Open

₹ 1,180.00

Turnover (lac)

₹ 25,953

Prev. Close

₹ 1,170.15

Day's Vol (shares)

₹ 21,41,889

Day's Range (₹)

₹ 1,177.00
₹ 1,216.95

CMP as on07-May-21 15:41

₹ 1,215.00
45.05 3.85%

Open

₹ 1,184.00

Turnover (lac)

₹ 920

Prev. Close

₹ 1,169.95

Day's Vol (shares)

₹ 57,781

Day's Range

₹ 1,176.70
₹ 1,216.70

CMP as on 07-May-21 0:00

₹ 1,218.00
40.4 3.43%

Open

₹ 1,187.95

Open Interest(Contracts)

₹ 26,85,750

VWAP

₹ 1,208.72

Day's Vol (shares)

₹ 29,22,000

Day's Range (Ex.Dt. 27 May 2021)

₹ 1,181.30
₹ 1,223.30

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 ()
07-May-2021 1,180 1,217 1,177 1,212 71,776 2,578 470,569 40 31.70
06-May-2021 1,150 1,174 1,146 1,170 30,902 685 216,231 27.60 20.20
05-May-2021 1,164 1,165 1,145 1,151 16,454 493 105,924 20 -13
04-May-2021 1,165 1,176 1,146 1,149 21,800 516 129,076 30.30 -16
03-May-2021 1,155 1,165 1,135 1,160 16,412 490 70,859 29.70 4.70
30-Apr-2021 1,160 1,187 1,151 1,157 44,551 1,242 438,556 36 -2.40
29-Apr-2021 1,186 1,194 1,162 1,166 43,419 1,318 412,594 31.60 -20
28-Apr-2021 1,182 1,186 1,173 1,178 33,905 838 369,637 12.70 -4.20
27-Apr-2021 1,180 1,190 1,170 1,176 38,912 863 346,375 20.30 -3.70
26-Apr-2021 1,204 1,216 1,171 1,175 49,421 1,308 456,120 45 -29
23-Apr-2021 1,147 1,207 1,146 1,201 92,262 2,452 798,478 61 53.80
22-Apr-2021 1,126 1,159 1,121 1,147 48,759 1,155 437,093 37.80 21
20-Apr-2021 1,157 1,172 1,134 1,142 40,973 1,009 383,105 38.30 -15
19-Apr-2021 1,140 1,148 1,121 1,143 55,999 1,395 509,659 27 2.75
16-Apr-2021 1,160 1,180 1,142 1,168 37,150 985 303,635 38 8.10
15-Apr-2021 1,180 1,184 1,137 1,153 54,514 1,518 611,629 46.80 -27
13-Apr-2021 1,185 1,209 1,169 1,173 39,222 1,357 431,931 39.80 -12
12-Apr-2021 1,210 1,210 1,138 1,160 60,474 1,644 615,447 71.40 -50
09-Apr-2021 1,240 1,265 1,227 1,234 49,691 1,746 402,265 37.80 -6
08-Apr-2021 1,216 1,245 1,210 1,237 51,962 1,836 393,570 35 20.90
Open ZERO Brokerage Demat Account