23 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:57 PM
Muthoot Finance Ltd.

BSE

  • 369.40 -4.65 (-1.24%)
  • Vol: 69422
  • BSE Code: 533398
  • PREV. CLOSE
    374.05
  • OPEN PRICE
    375.90
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    369.40(277)

NSE

  • 368.95 0.00 (0%)
  • Vol: 1352539
  • NSE Code: MUTHOOTFIN
  • PREV. CLOSE
    368.95
  • OPEN PRICE
    377.45
  • BID PRICE (QTY.)
    368.95(1333)
  • OFFER PRICE (QTY.)
    0.00(0)

Muthoot Finance 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.)
21-Apr-2017417.00417.50402.15406.2037883.0015560020.00
20-Apr-2017410.00418.65402.65416.1098044.0040455484.00
19-Apr-2017397.10410.70389.75405.80122537.0049299248.00
18-Apr-2017398.00411.40393.00399.70222754.0089210717.00
17-Apr-2017392.95395.90384.80393.5534008.0013270416.00
13-Apr-2017384.00396.40381.60390.0557789.0022574233.00
12-Apr-2017385.50391.80375.50381.9066858.0025600627.00
11-Apr-2017380.00389.00377.70386.2551357.0019775419.00
10-Apr-2017380.00381.00373.40375.3017890.006717215.00
07-Apr-2017372.85386.30372.00377.8546688.0017684808.00
06-Apr-2017399.00399.00377.10380.9558432.0022523825.00
05-Apr-2017380.25402.00377.05396.00100629.0039721402.00
03-Apr-2017371.00383.70368.75380.2562536.0023647730.00
31-Mar-2017375.90389.90365.00369.4069422.0026406493.00
30-Mar-2017378.00380.00365.30374.0541192.0015417914.00
29-Mar-2017352.00388.60352.00377.40172433.0064234444.00
28-Mar-2017352.45352.70349.00351.006524.002291051.00
27-Mar-2017352.55353.70348.05349.1014796.005183520.00
24-Mar-2017356.65357.50348.15349.6012408.004375898.00
23-Mar-2017350.20356.90350.20353.0522176.007838716.00