Muthoot Finance Share Price History
CMP as on 07-May-21 15:57
₹ 1,211.70Open
₹ 1,180.00Turnover (lac)
₹ 25,953Prev. Close
₹ 1,170.15Day's Vol (shares)
₹ 21,41,889CMP as on07-May-21 15:41
₹ 1,215.00Open
₹ 1,184.00Turnover (lac)
₹ 920Prev. Close
₹ 1,169.95Day's Vol (shares)
₹ 57,781CMP as on 07-May-21 0:00
₹ 1,218.00Open
₹ 1,187.95Open Interest(Contracts)
₹ 26,85,750VWAP
₹ 1,208.72Day's Vol (shares)
₹ 29,22,000Muthoot Finance Historical Data
| 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 |
QuickLinks for Muthoot Finance Ltd.
