Muthoot Capital Services Ltd

MUTH
🏛️ india →
279.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 270.40 283.85 268.95 271.25 0.0M
2022-12-29 271.10 278.50 267.90 270.50 0.0M
2022-12-28 277.30 283.30 274.95 277.30 0.0M
2022-12-27 277.00 279.50 271.00 278.15 0.0M
2022-12-26 260.00 277.40 260.00 271.65 0.0M
2022-12-23 268.90 271.05 262.00 264.75 0.0M
2022-12-22 278.90 283.15 266.50 276.25 0.0M
2022-12-21 294.70 294.90 271.90 278.40 0.0M
2022-12-20 291.30 293.25 287.85 292.30 0.0M
2022-12-19 292.70 293.25 287.30 293.25 0.0M
2022-12-16 288.20 296.15 285.65 293.55 0.0M
2022-12-15 293.00 293.00 288.05 288.15 0.0M
2022-12-14 286.85 304.85 286.85 287.80 0.0M
2022-12-13 283.25 291.00 278.50 284.05 0.0M
2022-12-12 277.95 286.35 276.00 283.05 0.0M
2022-12-09 295.00 295.00 275.70 279.75 0.0M
2022-12-08 287.15 291.95 284.30 291.15 0.0M
2022-12-07 284.45 287.75 274.25 284.65 0.0M
2022-12-06 289.70 290.35 282.00 285.30 0.0M
2022-12-05 312.00 312.00 285.00 288.70 0.0M
2022-12-02 287.70 298.80 285.35 287.30 0.0M
2022-12-01 286.95 292.90 284.70 285.85 0.0M
2022-11-30 276.00 286.05 276.00 285.15 0.0M
2022-11-29 286.95 287.15 278.45 280.35 0.0M
2022-11-28 285.30 289.30 284.15 287.50 0.0M
2022-11-25 287.05 289.00 279.05 284.85 0.0M
2022-11-24 295.35 296.35 287.00 288.35 0.0M
2022-11-23 284.90 289.80 281.90 286.35 0.0M
2022-11-22 286.65 286.65 280.90 283.15 0.0M
2022-11-21 295.15 295.15 280.00 281.75 0.0M
2022-11-18 282.05 289.95 279.10 287.55 0.0M
2022-11-17 288.05 296.30 275.00 288.75 0.0M
2022-11-16 295.00 310.25 289.15 291.45 0.0M
2022-11-15 314.10 322.00 303.55 305.60 0.0M
2022-11-14 336.05 343.00 310.85 313.95 0.0M
2022-11-11 321.70 346.30 320.00 335.85 0.0M
2022-11-10 319.65 324.20 284.10 290.55 0.0M
2022-11-09 319.00 334.90 316.00 320.95 0.0M
2022-11-07 329.45 329.45 314.35 315.10 0.0M
2022-11-04 319.90 325.65 315.45 320.50 0.0M
2022-11-03 309.05 320.75 304.55 315.80 0.0M
2022-11-02 311.35 320.20 309.25 314.95 0.0M
2022-11-01 301.45 314.40 298.00 309.00 0.0M
2022-10-31 304.55 314.15 298.80 307.15 0.0M
2022-10-28 314.20 315.15 301.35 305.25 0.0M
2022-10-27 279.90 325.00 278.90 309.10 0.0M
2022-10-25 269.05 295.15 262.65 281.05 0.0M
2022-10-24 262.15 271.25 262.15 269.35 0.0M
2022-10-21 252.15 260.00 251.80 256.85 0.0M
2022-10-20 252.45 263.00 251.15 255.20 0.0M
2022-10-19 272.95 272.95 243.70 249.75 0.0M
2022-10-18 250.10 251.95 240.95 249.60 0.0M
2022-10-17 246.05 254.35 244.30 247.15 0.0M
2022-10-14 254.65 255.30 247.05 249.35 0.0M
2022-10-13 254.00 254.00 246.90 249.60 0.0M
2022-10-12 250.45 260.00 248.95 256.45 0.0M
2022-10-11 254.05 254.60 249.00 250.40 0.0M
2022-10-10 260.00 260.00 246.05 256.05 0.0M
2022-10-07 263.05 267.00 254.60 258.80 0.0M
2022-10-06 253.05 272.35 253.00 265.75 0.0M
2022-10-04 239.75 252.00 239.70 250.45 0.0M
2022-10-03 248.60 254.85 234.20 239.75 0.0M
2022-09-30 245.25 259.95 238.00 254.05 0.0M
2022-09-29 241.80 251.25 236.65 249.30 0.0M
2022-09-28 227.15 236.75 222.40 231.95 0.0M
2022-09-27 239.00 243.50 231.05 233.15 0.0M
2022-09-26 243.80 245.40 230.75 234.40 0.0M
2022-09-23 263.95 264.00 243.05 248.15 0.0M
2022-09-22 258.80 265.00 256.75 260.25 0.0M
2022-09-21 246.40 260.65 246.40 258.80 0.0M
2022-09-20 261.00 265.80 243.80 247.80 0.0M
2022-09-19 249.60 265.05 249.60 258.40 0.0M
2022-09-16 249.00 258.00 236.00 246.80 0.0M
2022-09-15 222.00 259.65 222.00 244.30 0.4M
2022-09-14 214.90 223.85 209.80 216.40 0.0M
2022-09-13 201.00 227.40 198.00 213.85 0.1M
2022-09-12 202.00 202.70 195.00 196.00 0.2M
2022-09-09 202.00 204.35 197.00 200.45 0.0M
2022-09-08 205.10 205.20 202.15 202.30 0.0M
2022-09-07 202.60 203.70 200.20 202.15 0.0M
2022-09-06 199.95 206.35 199.95 201.55 0.0M
2022-09-05 200.00 204.95 199.65 203.20 0.0M
2022-09-02 202.05 205.50 200.50 202.60 0.0M
2022-09-01 204.10 207.05 202.30 203.75 0.0M
2022-08-30 216.25 216.25 200.00 202.00 0.0M
2022-08-29 188.00 212.90 187.95 202.35 0.0M
2022-08-26 193.05 197.15 193.05 194.15 0.0M
2022-08-25 193.05 197.00 192.15 194.60 0.0M
2022-08-24 194.40 197.00 190.45 195.60 0.0M
2022-08-23 196.50 196.50 189.70 193.95 0.0M
2022-08-22 198.55 198.55 183.95 193.20 0.0M
2022-08-19 194.55 194.55 187.90 189.05 0.0M
2022-08-18 200.00 200.00 190.85 193.00 0.0M
2022-08-17 201.00 201.00 188.50 193.55 0.0M
2022-08-16 187.00 197.00 187.00 193.70 0.0M
2022-08-12 188.75 194.00 188.05 192.65 0.0M
2022-08-11 189.25 193.10 186.00 188.90 0.0M
2022-08-10 196.05 198.05 185.15 186.80 0.0M
2022-08-08 196.45 199.45 193.00 193.30 0.0M
2022-08-05 185.00 187.60 181.75 182.40 0.0M
2022-08-04 184.55 187.30 181.75 183.80 0.0M
2022-08-03 186.85 186.85 182.80 184.55 0.0M
2022-08-02 182.05 187.45 180.05 184.10 0.0M
2022-08-01 183.75 184.75 183.75 184.25 0.0M
2022-07-29 182.60 185.70 181.10 181.85 0.0M
2022-07-28 184.05 184.95 182.15 183.15 0.0M
2022-07-27 184.35 187.40 181.60 184.40 0.0M
2022-07-26 186.00 187.40 182.20 185.55 0.0M
2022-07-25 187.05 187.75 183.85 187.55 0.0M
2022-07-22 187.00 188.00 183.90 187.10 0.0M
2022-07-21 184.90 187.65 180.60 185.70 0.0M
2022-07-20 187.25 188.50 181.00 185.35 0.0M
2022-07-19 184.20 189.70 184.20 185.65 0.0M
2022-07-18 188.90 188.90 181.55 184.15 0.0M
2022-07-15 189.00 192.05 175.55 184.95 0.1M
2022-07-14 177.05 181.65 176.40 179.15 0.0M
2022-07-13 176.10 186.30 176.10 178.10 0.0M
2022-07-12 180.05 180.05 173.25 176.05 0.0M
2022-07-11 172.35 180.40 170.00 175.15 0.0M
2022-07-08 172.20 175.05 165.95 168.80 0.0M
2022-07-07 167.75 171.75 166.45 171.10 0.0M
2022-07-06 167.05 170.15 165.00 166.40 0.0M
2022-07-05 171.05 174.00 165.05 166.45 0.0M
2022-07-04 170.00 171.90 167.45 169.80 0.0M
2022-07-01 170.10 170.75 164.95 168.35 0.0M
2022-06-30 171.75 173.65 169.20 170.70 0.0M
2022-06-29 172.70 174.30 167.90 172.15 0.0M
2022-06-28 173.75 176.05 170.00 172.25 0.0M
2022-06-27 177.55 178.30 172.35 174.50 0.0M
2022-06-24 173.10 174.00 168.80 173.70 0.0M
2022-06-23 170.60 172.20 166.35 169.10 0.0M
2022-06-22 167.55 168.25 164.05 166.85 0.0M
2022-06-21 165.05 170.00 160.00 168.80 0.0M
2022-06-20 185.00 193.00 159.25 165.80 0.0M
2022-06-17 165.30 179.15 165.30 175.85 0.0M
2022-06-16 175.70 177.00 164.45 167.15 0.0M
2022-06-15 172.50 176.80 169.25 171.40 0.0M
2022-06-14 175.75 178.50 172.00 176.35 0.0M
2022-06-13 179.10 179.60 175.05 179.30 0.0M
2022-06-10 184.45 184.45 179.20 180.60 0.0M
2022-06-09 190.40 190.40 179.75 180.85 0.0M
2022-06-08 192.95 192.95 185.45 189.60 0.0M
2022-06-07 189.30 190.90 185.90 190.90 0.0M
2022-06-06 190.00 190.35 187.35 188.45 0.0M
2022-06-03 191.70 193.35 188.60 189.80 0.0M
2022-06-02 192.00 192.10 187.90 190.20 0.0M
2022-06-01 193.45 194.60 188.55 190.00 0.0M
2022-05-31 194.30 194.30 190.55 192.80 0.0M
2022-05-30 192.00 198.65 188.80 190.50 0.0M
2022-05-27 192.40 195.00 188.40 191.00 0.0M
2022-05-26 213.00 213.00 185.50 189.15 0.0M
2022-05-25 201.55 201.55 189.25 190.15 0.0M
2022-05-24 202.50 204.65 197.00 200.05 0.0M
2022-05-23 209.30 209.30 200.95 203.45 0.0M
2022-05-20 220.00 220.00 207.15 208.95 0.0M
2022-05-19 218.00 218.00 206.25 210.95 0.0M
2022-05-18 240.15 241.55 209.20 215.85 0.0M
2022-05-17 250.25 250.70 243.20 247.55 0.0M
2022-05-16 253.60 253.60 244.50 247.95 0.0M
2022-05-13 251.35 251.80 242.30 244.90 0.0M
2022-05-12 255.00 255.00 245.00 245.35 0.0M
2022-05-11 269.90 269.90 250.25 257.15 0.0M
2022-05-10 273.30 274.95 260.25 264.75 0.0M
2022-05-09 265.00 266.40 259.55 259.85 0.0M
2022-05-06 276.50 284.65 264.85 265.15 0.0M
2022-05-05 272.50 274.60 268.25 268.35 0.0M
2022-05-04 278.80 278.95 265.00 268.30 0.0M
2022-05-02 268.00 277.65 268.00 276.70 0.0M
2022-04-29 276.55 280.75 274.95 276.55 0.0M
2022-04-28 274.50 279.50 274.40 276.50 0.0M
2022-04-27 278.85 279.00 270.95 277.90 0.0M
2022-04-26 284.25 284.45 279.85 281.65 0.0M
2022-04-25 285.00 285.00 277.20 278.40 0.0M
2022-04-22 285.25 288.35 278.90 284.90 0.0M
2022-04-21 286.65 294.90 286.50 287.50 0.0M
2022-04-20 284.30 287.20 282.50 285.10 0.0M
2022-04-19 293.35 294.65 282.45 286.85 0.0M
2022-04-18 298.40 298.40 282.80 286.60 0.0M
2022-04-13 291.30 299.90 283.95 295.40 0.0M
2022-04-12 286.00 289.95 284.00 289.55 0.0M
2022-04-11 286.00 294.00 282.40 285.20 0.0M
2022-04-08 285.80 286.15 281.90 282.35 0.0M
2022-04-07 285.75 286.00 281.25 284.55 0.0M
2022-04-06 281.00 291.70 280.95 284.65 0.0M
2022-04-05 285.60 291.90 282.60 286.70 0.0M
2022-04-04 275.00 283.90 274.10 279.45 0.0M
2022-04-01 263.85 273.00 262.75 270.90 0.0M
2022-03-31 259.25 265.00 258.30 260.55 0.0M
2022-03-30 265.70 268.30 258.05 259.00 0.0M
2022-03-29 260.45 275.00 251.90 259.45 0.0M
2022-03-28 269.90 269.90 255.75 256.75 0.0M
2022-03-25 271.80 272.25 263.00 263.60 0.0M
2022-03-24 281.40 281.40 269.40 271.75 0.0M
2022-03-23 271.10 276.30 271.10 275.50 0.0M
2022-03-22 280.30 282.50 273.15 274.05 0.0M
2022-03-21 284.05 285.55 278.05 281.00 0.0M
2022-03-17 285.20 287.40 282.80 283.05 0.0M
2022-03-16 284.10 288.95 282.00 284.20 0.0M
2022-03-15 280.25 282.70 278.35 280.75 0.0M
2022-03-14 281.70 282.40 276.85 279.00 0.0M
2022-03-11 276.75 283.55 275.25 280.05 0.0M
2022-03-10 287.70 290.65 269.30 279.70 0.0M
2022-03-09 278.85 278.90 273.80 275.95 0.0M
2022-03-08 273.65 275.00 268.60 270.05 0.0M
2022-03-07 280.60 281.55 269.00 270.60 0.0M
2022-03-04 285.00 285.00 275.60 283.15 0.0M
2022-03-03 287.20 300.00 281.05 287.70 0.0M
2022-03-02 263.40 289.65 263.40 284.90 0.0M
2022-02-28 297.95 297.95 259.60 285.95 0.0M
2022-02-25 265.00 284.75 265.00 280.15 0.0M
2022-02-24 283.00 283.00 259.30 265.95 0.0M
2022-02-23 286.05 288.65 278.40 284.85 0.0M
2022-02-22 280.00 289.35 280.00 281.35 0.0M
2022-02-21 280.00 303.70 280.00 290.55 0.0M
2022-02-18 313.55 313.85 305.05 306.35 0.0M
2022-02-17 313.95 313.95 306.65 310.95 0.0M
2022-02-16 325.90 330.55 307.40 311.30 0.0M
2022-02-15 335.00 335.00 312.80 325.00 0.0M
2022-02-14 334.55 334.55 318.55 320.30 0.0M
2022-02-11 339.65 342.95 333.25 336.75 0.0M
2022-02-10 345.05 346.45 341.05 342.75 0.0M
2022-02-09 347.20 347.75 343.25 344.45 0.0M
2022-02-08 349.50 349.60 340.00 345.15 0.0M
2022-02-07 352.90 352.90 347.05 348.40 0.0M
2022-02-04 365.95 365.95 349.75 352.80 0.0M
2022-02-03 360.75 365.00 350.95 353.60 0.0M
2022-02-02 351.15 359.25 348.40 357.15 0.0M
2022-02-01 351.45 353.35 347.10 351.00 0.0M
2022-01-31 355.75 357.40 350.35 351.00 0.0M
2022-01-28 342.25 357.70 338.00 351.10 0.0M
2022-01-27 339.00 350.90 337.40 347.55 0.0M
2022-01-25 346.70 351.45 338.25 340.90 0.0M
2022-01-24 350.90 353.70 345.15 346.45 0.0M
2022-01-21 353.30 358.00 352.00 353.00 0.0M
2022-01-20 356.15 360.45 354.95 357.50 0.0M
2022-01-19 363.55 363.95 356.00 356.20 0.0M
2022-01-18 367.05 369.50 360.00 363.10 0.0M
2022-01-17 374.95 374.95 355.00 365.95 0.0M
2022-01-14 357.85 368.45 356.30 358.95 0.0M
2022-01-13 370.80 370.80 356.20 358.65 0.0M
2022-01-12 356.10 372.25 354.30 368.85 0.0M
2022-01-11 352.15 359.95 347.00 353.05 0.0M
2022-01-10 374.95 374.95 352.10 352.70 0.0M
2022-01-07 355.10 357.70 350.00 351.65 0.0M
2022-01-06 355.00 357.45 351.80 354.30 0.0M
2022-01-05 355.65 359.25 352.00 356.05 0.0M
2022-01-04 353.50 360.00 348.95 352.50 0.0M
2022-01-03 351.80 358.75 351.80 354.70 0.0M