Muthoot Finance Share Price History

Muthoot Finance

CMP as on 30-Nov-21 13:09

₹ 1,444.05
16.95 1.19%

Open

₹ 1,444.80

Turnover (lac)

₹ 12,847

Prev. Close

₹ 1,427.10

Day's Vol (shares)

₹ 8,89,639

Day's Range (₹)

₹ 1,431.80
₹ 1,459.00

CMP as on30-Nov-21 13:09

₹ 1,445.05
20.15 1.41%

Open

₹ 1,440.00

Turnover (lac)

₹ 700

Prev. Close

₹ 1,424.90

Day's Vol (shares)

₹ 32,471

Day's Range

₹ 1,434.65
₹ 1,458.10

CMP as on 30-Nov-21 13:09

₹ 1,447.30
19.35 1.36%

Open

₹ 1,436.85

Open Interest(Contracts)

₹ 36,73,125

VWAP

₹ 1,452.64

Day's Vol (shares)

₹ 9,66,375

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 1,436.10
₹ 1,461.40

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 ()
29-Nov-2021 1,427 1,465 1,390 1,427 51,509 1,496 357,956 75 -0.30
26-Nov-2021 1,481 1,484 1,437 1,441 59,687 1,347 433,135 47.20 -40
25-Nov-2021 1,500 1,510 1,477 1,482 31,732 969 253,144 32.70 -18
24-Nov-2021 1,528 1,533 1,485 1,496 40,937 1,190 381,387 48.10 -32
23-Nov-2021 1,537 1,554 1,520 1,528 54,583 1,714 524,184 33.90 -8.70
22-Nov-2021 1,603 1,603 1,539 1,545 59,912 1,695 553,496 64 -58
18-Nov-2021 1,646 1,648 1,594 1,603 33,184 1,132 249,619 54.40 -43
17-Nov-2021 1,660 1,665 1,625 1,639 41,994 1,477 405,285 40 -21
16-Nov-2021 1,708 1,709 1,656 1,662 44,370 1,779 341,923 52.70 -46
15-Nov-2021 1,694 1,722 1,653 1,713 47,649 2,164 318,449 69.40 19.30
12-Nov-2021 1,700 1,710 1,678 1,691 58,989 1,811 390,483 31.70 -8.50
11-Nov-2021 1,680 1,707 1,649 1,686 72,129 3,567 528,900 58.30 6.45
10-Nov-2021 1,625 1,683 1,618 1,672 59,113 2,438 504,283 65.30 47
09-Nov-2021 1,659 1,673 1,616 1,629 66,616 2,117 386,352 56.40 -30
08-Nov-2021 1,550 1,683 1,532 1,659 196,698 11,804 1,452,655 151 109
04-Nov-2021 1,569 1,575 1,519 1,530 27,769 826 94,830 56 -39
03-Nov-2021 1,493 1,557 1,491 1,519 71,993 2,789 303,160 65.60 25.90
02-Nov-2021 1,489 1,510 1,482 1,491 28,889 944 289,779 28.20 2.30
01-Nov-2021 1,483 1,497 1,457 1,493 26,851 652 123,156 39.30 9.60

OPEN A DEMAT ACCOUNT & Get
 FREE Benefits worth ₹ 10,000

QuickLinks for Muthoot Finance Ltd.

News

Information

Financials

Documents

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • ₹0

    Delivery Brokerage for Lifetime

  • ₹20

    Per order for Intraday, F&O, Currency & Commodity