Muthoot Cap.Serv

Muthoot Capital Services Ltd Historical Data

NSEBSE

₹322.2

(-0.72%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	288	294	285	285.05	1,409	1,34,90,913.9	29,464
02-Jun-2025	286.6	291.5	283	287.9	1,232	57,53,357.6	8,009
03-Jun-2025	290	293.45	283.9	288.75	1,318	97,03,291.4	20,726
04-Jun-2025	288	292.85	285.2	290.3	888	71,49,514.85	13,756
05-Jun-2025	289.95	292.7	287.65	290.4	667	52,44,077.15	10,097
06-Jun-2025	294.9	314.9	294.9	304.1	5,453	4,59,22,842.6	59,546
09-Jun-2025	309	310.95	303.85	306.95	1,639	1,00,50,313.4	18,280
10-Jun-2025	309.85	319	307	316.45	2,493	1,98,29,233.55	39,506
11-Jun-2025	316.5	319.05	312	314.9	1,351	78,25,457.35	13,941
12-Jun-2025	314.9	317.95	307	308.85	1,037	44,79,972.4	7,751
13-Jun-2025	303.05	308.5	300.6	303.8	1,013	37,05,766.05	4,780
16-Jun-2025	305.3	307.55	290	295.95	3,168	1,92,31,462.1	35,319
17-Jun-2025	297.25	299.7	289	290.4	1,725	83,91,791.95	16,198
18-Jun-2025	290.4	294.05	288.2	290.25	879	34,48,485.85	6,562
19-Jun-2025	291.7	294.4	287	288.85	1,280	70,29,448.2	15,823
20-Jun-2025	290.3	299.9	287	298.2	1,364	74,87,585.3	14,199
23-Jun-2025	296.75	300.65	292.75	294.85	1,260	51,47,357.9	7,075
24-Jun-2025	298	330	296.85	311.6	5,785	4,26,55,002.6	46,429
25-Jun-2025	316.4	330	306.15	325.75	4,501	3,82,42,638	45,235
26-Jun-2025	326	342	317	324.55	4,965	2,99,68,367.2	35,956
27-Jun-2025	326	328	319.65	322.2	1,764	99,70,639.85	16,617

Muthoot Cap.Serv: Related NEWS

No Record Found

Invest wise with Expert advice