26 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:41 PM
Muthoot Capital Services Ltd.

BSE

  • 273.00 3.25 (1.2%)
  • Vol: 273
  • BSE Code: 511766
  • PREV. CLOSE
    269.75
  • OPEN PRICE
    276.25
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • 274.90 0.00 (0%)
  • Vol: 8910
  • NSE Code: MUTHOOTCAP
  • PREV. CLOSE
    274.90
  • OPEN PRICE
    275.95
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    0.00(0)

Muthoot Capital Services Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
25-Apr-2017424.85437.00419.00422.108994.003841910.00
24-Apr-2017434.90435.90423.00425.803670.001574841.00
21-Apr-2017422.15443.45421.00426.2013991.006039193.00
20-Apr-2017427.00443.70415.00435.6538133.0016602605.00
19-Apr-2017407.95436.10378.85422.9087361.0036334192.00
18-Apr-2017405.00423.40377.10398.00143883.0058392039.00
17-Apr-2017405.00411.50396.05399.9011856.004799174.00
13-Apr-2017404.70411.15395.00402.9536188.0014567065.00
12-Apr-2017388.80429.00348.00399.80244500.0098702060.00
11-Apr-2017314.00364.80314.00364.8036414.0012912531.00
10-Apr-2017309.85310.00302.00304.001721.00529486.00
07-Apr-2017308.10308.30297.95299.204387.001326443.00
06-Apr-2017308.00313.50293.75302.002499.00761895.00
05-Apr-2017280.25308.20280.25308.007960.002435192.00
03-Apr-2017279.00282.70275.00280.2039.0010862.00
31-Mar-2017276.25276.25271.00273.00273.0074645.00
30-Mar-2017273.00273.00269.00269.751627.00439482.00
29-Mar-2017284.75284.75266.50268.602492.00683277.00
28-Mar-2017272.00277.75272.00274.95473.00129754.00
27-Mar-2017270.00276.00263.15270.70854.00231722.00