NSE - Delayed Quote INR
Muthoot Capital Services Limited (MUTHOOTCAP.NS)
303.80
-5.05
(-1.64%)
At close: June 13 at 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 303.05 | 308.50 | 300.60 | 303.80 | 303.80 | 12,159 |
| Jun 12, 2025 | 314.90 | 317.95 | 307.00 | 308.85 | 308.85 | 14,346 |
| Jun 11, 2025 | 316.50 | 319.05 | 312.00 | 314.90 | 314.90 | 24,833 |
| Jun 10, 2025 | 309.85 | 319.00 | 307.00 | 316.45 | 316.45 | 63,380 |
| Jun 9, 2025 | 309.00 | 310.95 | 303.85 | 306.95 | 306.95 | 32,665 |
| Jun 6, 2025 | 294.90 | 314.90 | 294.90 | 304.10 | 304.10 | 150,913 |
| Jun 5, 2025 | 289.95 | 292.70 | 287.65 | 290.40 | 290.40 | 18,088 |
| Jun 4, 2025 | 288.00 | 292.85 | 285.20 | 290.30 | 290.30 | 24,734 |
| Jun 3, 2025 | 290.00 | 293.45 | 283.90 | 288.75 | 288.75 | 33,483 |
| Jun 2, 2025 | 286.60 | 291.50 | 283.00 | 287.90 | 287.90 | 19,971 |
| May 30, 2025 | 288.00 | 294.00 | 285.00 | 285.05 | 285.05 | 46,964 |
| May 29, 2025 | 290.50 | 295.15 | 285.50 | 288.70 | 288.70 | 26,587 |
| May 28, 2025 | 292.30 | 292.30 | 287.50 | 290.60 | 290.60 | 12,390 |
| May 27, 2025 | 285.70 | 295.00 | 283.60 | 290.75 | 290.75 | 24,382 |
| May 26, 2025 | 289.70 | 291.45 | 283.20 | 284.20 | 284.20 | 17,720 |
| May 23, 2025 | 287.50 | 291.00 | 283.80 | 289.70 | 289.70 | 15,472 |
| May 22, 2025 | 291.65 | 292.90 | 282.00 | 286.00 | 286.00 | 35,347 |
| May 21, 2025 | 291.00 | 294.50 | 285.95 | 291.65 | 291.65 | 36,705 |
| May 20, 2025 | 282.00 | 292.50 | 280.00 | 291.00 | 291.00 | 75,384 |
| May 19, 2025 | 280.70 | 288.65 | 277.50 | 280.50 | 280.50 | 64,728 |
| May 16, 2025 | 271.25 | 283.70 | 271.25 | 279.20 | 279.20 | 75,125 |
| May 15, 2025 | 262.30 | 278.25 | 262.30 | 269.25 | 269.25 | 290,666 |
| May 14, 2025 | 297.00 | 297.00 | 290.60 | 291.35 | 291.35 | 19,559 |
| May 13, 2025 | 281.30 | 294.20 | 279.80 | 291.00 | 291.00 | 44,184 |
| May 12, 2025 | 272.20 | 280.90 | 272.15 | 279.80 | 279.80 | 41,428 |
| May 9, 2025 | 264.00 | 272.00 | 261.10 | 270.80 | 270.80 | 19,663 |
| May 8, 2025 | 270.10 | 273.95 | 263.05 | 266.45 | 266.45 | 31,292 |
| May 7, 2025 | 263.25 | 272.15 | 261.90 | 270.15 | 270.15 | 24,239 |
| May 6, 2025 | 272.30 | 273.05 | 265.90 | 266.65 | 266.65 | 17,030 |
| May 5, 2025 | 269.05 | 274.80 | 266.60 | 270.90 | 270.90 | 9,251 |
| May 2, 2025 | 267.70 | 272.90 | 265.20 | 269.80 | 269.80 | 19,787 |
| Apr 30, 2025 | 280.10 | 280.10 | 267.00 | 270.12 | 270.12 | 26,398 |
| Apr 29, 2025 | 271.99 | 289.00 | 269.06 | 279.42 | 279.42 | 130,854 |
| Apr 28, 2025 | 263.00 | 278.45 | 260.40 | 268.52 | 268.52 | 38,101 |
| Apr 25, 2025 | 273.40 | 274.05 | 263.01 | 267.44 | 267.44 | 40,398 |
| Apr 24, 2025 | 268.81 | 280.00 | 268.00 | 272.02 | 272.02 | 90,794 |
| Apr 23, 2025 | 279.00 | 279.30 | 268.00 | 268.81 | 268.81 | 67,263 |
| Apr 22, 2025 | 268.60 | 284.38 | 268.48 | 278.83 | 278.83 | 145,483 |
| Apr 21, 2025 | 261.40 | 271.81 | 261.40 | 267.21 | 267.21 | 104,667 |
| Apr 17, 2025 | 260.75 | 267.75 | 259.30 | 260.04 | 260.04 | 82,494 |
| Apr 16, 2025 | 255.10 | 262.79 | 252.80 | 260.23 | 260.23 | 28,785 |
| Apr 15, 2025 | 251.05 | 264.00 | 251.05 | 255.16 | 255.16 | 71,294 |
| Apr 11, 2025 | 249.30 | 257.69 | 248.41 | 251.09 | 251.09 | 93,028 |
| Apr 9, 2025 | 254.00 | 257.00 | 248.30 | 251.18 | 251.18 | 51,332 |
| Apr 8, 2025 | 249.10 | 259.37 | 249.00 | 254.67 | 254.67 | 105,807 |
| Apr 7, 2025 | 245.00 | 253.06 | 234.01 | 250.17 | 250.17 | 45,816 |
| Apr 4, 2025 | 259.30 | 264.39 | 250.60 | 255.00 | 255.00 | 64,497 |
| Apr 3, 2025 | 255.70 | 266.00 | 255.69 | 258.02 | 258.02 | 108,826 |
| Apr 2, 2025 | 249.82 | 259.38 | 244.00 | 256.41 | 256.41 | 90,626 |
| Apr 1, 2025 | 248.69 | 257.90 | 247.75 | 249.82 | 249.82 | 50,895 |
| Mar 28, 2025 | 249.35 | 256.70 | 246.00 | 247.40 | 247.40 | 58,190 |
| Mar 27, 2025 | 256.90 | 259.75 | 248.00 | 249.35 | 249.35 | 56,984 |
| Mar 26, 2025 | 268.00 | 271.80 | 251.00 | 255.85 | 255.85 | 71,144 |
| Mar 25, 2025 | 276.70 | 278.30 | 265.40 | 266.55 | 266.55 | 37,044 |
| Mar 24, 2025 | 269.00 | 282.10 | 269.00 | 275.30 | 275.30 | 56,437 |
| Mar 21, 2025 | 263.55 | 268.80 | 261.00 | 264.80 | 264.80 | 44,244 |
| Mar 20, 2025 | 262.50 | 269.80 | 258.20 | 259.65 | 259.65 | 45,128 |
| Mar 19, 2025 | 260.05 | 269.90 | 259.15 | 261.15 | 261.15 | 31,398 |
| Mar 18, 2025 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
| Mar 17, 2025 | 251.95 | 255.70 | 249.50 | 252.65 | 252.65 | 34,016 |
| Mar 13, 2025 | 252.85 | 259.80 | 246.45 | 251.65 | 251.65 | 21,485 |
| Mar 12, 2025 | 259.00 | 262.75 | 245.60 | 248.75 | 248.75 | 35,682 |
| Mar 11, 2025 | 266.95 | 268.25 | 255.55 | 259.95 | 259.95 | 16,328 |
| Mar 10, 2025 | 270.40 | 270.70 | 265.50 | 266.95 | 266.95 | 12,000 |
| Mar 7, 2025 | 271.70 | 274.00 | 266.60 | 268.95 | 268.95 | 17,769 |
| Mar 6, 2025 | 272.40 | 275.00 | 267.95 | 270.30 | 270.30 | 64,834 |
| Mar 5, 2025 | 269.90 | 275.60 | 268.00 | 271.00 | 271.00 | 27,212 |
| Mar 4, 2025 | 270.45 | 272.60 | 267.20 | 268.50 | 268.50 | 18,870 |
| Mar 3, 2025 | 272.90 | 275.65 | 265.05 | 271.15 | 271.15 | 26,822 |
| Feb 28, 2025 | 270.00 | 272.40 | 266.90 | 271.45 | 271.45 | 29,548 |
| Feb 27, 2025 | 265.25 | 274.05 | 265.15 | 269.35 | 269.35 | 19,728 |
| Feb 25, 2025 | 272.35 | 272.35 | 265.00 | 265.25 | 265.25 | 14,506 |
| Feb 24, 2025 | 274.50 | 275.85 | 270.05 | 272.30 | 272.30 | 8,953 |
| Feb 21, 2025 | 273.40 | 279.20 | 271.70 | 274.50 | 274.50 | 21,360 |
| Feb 20, 2025 | 270.00 | 272.55 | 266.20 | 269.35 | 269.35 | 4,899 |
| Feb 19, 2025 | 258.40 | 275.20 | 256.70 | 268.55 | 268.55 | 17,638 |
| Feb 18, 2025 | 271.10 | 277.80 | 255.95 | 258.95 | 258.95 | 34,599 |
| Feb 17, 2025 | 264.30 | 275.50 | 260.00 | 269.95 | 269.95 | 30,828 |
| Feb 14, 2025 | 283.50 | 283.90 | 263.30 | 266.75 | 266.75 | 14,141 |
| Feb 13, 2025 | 280.30 | 285.75 | 278.35 | 282.40 | 282.40 | 11,057 |
| Feb 12, 2025 | 278.00 | 286.80 | 267.30 | 282.00 | 282.00 | 22,193 |
| Feb 11, 2025 | 290.30 | 290.30 | 276.10 | 278.50 | 278.50 | 10,486 |
| Feb 10, 2025 | 289.50 | 294.70 | 288.50 | 289.15 | 289.15 | 13,631 |
| Feb 7, 2025 | 291.20 | 292.45 | 287.00 | 289.50 | 289.50 | 17,679 |
| Feb 6, 2025 | 300.00 | 300.00 | 287.15 | 288.75 | 288.75 | 37,239 |
| Feb 5, 2025 | 300.00 | 300.00 | 284.00 | 290.05 | 290.05 | 71,405 |
| Feb 4, 2025 | 292.00 | 300.00 | 292.00 | 298.70 | 298.70 | 29,221 |
| Feb 3, 2025 | 288.25 | 296.35 | 285.20 | 290.45 | 290.45 | 59,894 |
| Feb 1, 2025 | 290.00 | 295.00 | 288.00 | 290.20 | 290.20 | 15,842 |
| Jan 31, 2025 | 298.80 | 298.90 | 289.00 | 290.25 | 290.25 | 24,323 |
| Jan 30, 2025 | 294.00 | 300.05 | 291.15 | 298.45 | 298.45 | 16,292 |
| Jan 29, 2025 | 288.85 | 300.70 | 287.20 | 293.45 | 293.45 | 47,491 |
| Jan 28, 2025 | 289.00 | 298.00 | 281.05 | 287.35 | 287.35 | 19,978 |
| Jan 27, 2025 | 290.60 | 291.25 | 285.40 | 287.50 | 287.50 | 11,123 |
| Jan 24, 2025 | 299.50 | 299.50 | 289.90 | 291.80 | 291.80 | 15,259 |
| Jan 23, 2025 | 297.05 | 301.20 | 289.85 | 297.95 | 297.95 | 7,019 |
| Jan 22, 2025 | 298.00 | 306.95 | 295.00 | 299.25 | 299.25 | 33,375 |
| Jan 21, 2025 | 302.25 | 303.00 | 293.20 | 298.40 | 298.40 | 18,647 |
| Jan 20, 2025 | 303.00 | 303.00 | 297.10 | 299.90 | 299.90 | 14,001 |
| Jan 17, 2025 | 302.25 | 308.70 | 299.00 | 300.95 | 300.95 | 16,842 |
| Jan 16, 2025 | 305.60 | 314.85 | 296.95 | 302.25 | 302.25 | 51,135 |
| Jan 15, 2025 | 311.25 | 316.15 | 301.85 | 305.60 | 305.60 | 16,867 |
| Jan 14, 2025 | 310.60 | 320.10 | 307.20 | 311.25 | 311.25 | 31,780 |
| Jan 13, 2025 | 319.20 | 324.80 | 305.40 | 308.95 | 308.95 | 25,333 |
| Jan 10, 2025 | 324.00 | 344.00 | 316.55 | 320.85 | 320.85 | 219,696 |
| Jan 9, 2025 | 323.35 | 329.00 | 316.30 | 317.40 | 317.40 | 11,811 |
| Jan 8, 2025 | 330.05 | 332.95 | 320.10 | 323.90 | 323.90 | 15,689 |
| Jan 7, 2025 | 332.00 | 332.00 | 326.15 | 328.45 | 328.45 | 6,651 |
| Jan 6, 2025 | 333.70 | 338.40 | 323.00 | 330.30 | 330.30 | 25,116 |
| Jan 3, 2025 | 335.65 | 338.75 | 333.00 | 336.65 | 336.65 | 12,863 |
| Jan 2, 2025 | 333.80 | 339.90 | 330.20 | 335.90 | 335.90 | 18,466 |
| Jan 1, 2025 | 330.70 | 336.05 | 330.70 | 332.05 | 332.05 | 9,160 |
| Dec 31, 2024 | 330.70 | 334.95 | 327.50 | 333.75 | 333.75 | 7,217 |
| Dec 30, 2024 | 342.00 | 350.05 | 332.20 | 333.70 | 333.70 | 16,420 |
| Dec 27, 2024 | 337.50 | 340.00 | 333.60 | 337.10 | 337.10 | 9,545 |
| Dec 26, 2024 | 343.00 | 343.00 | 334.00 | 336.70 | 336.70 | 16,439 |
| Dec 24, 2024 | 330.30 | 342.90 | 329.00 | 339.40 | 339.40 | 25,902 |
| Dec 23, 2024 | 340.70 | 340.70 | 329.90 | 333.35 | 333.35 | 18,688 |
| Dec 20, 2024 | 355.10 | 355.45 | 332.20 | 335.65 | 335.65 | 58,926 |
| Dec 19, 2024 | 350.00 | 355.80 | 343.00 | 353.20 | 353.20 | 14,906 |
| Dec 18, 2024 | 356.80 | 358.85 | 348.05 | 352.50 | 352.50 | 24,844 |
| Dec 17, 2024 | 359.30 | 363.80 | 356.00 | 357.20 | 357.20 | 17,943 |
| Dec 16, 2024 | 360.00 | 368.00 | 355.40 | 357.40 | 357.40 | 26,344 |
| Dec 13, 2024 | 362.75 | 362.80 | 353.20 | 360.55 | 360.55 | 13,753 |
| Dec 12, 2024 | 365.00 | 369.55 | 359.15 | 362.75 | 362.75 | 15,676 |
| Dec 11, 2024 | 376.00 | 385.50 | 361.00 | 364.55 | 364.55 | 53,632 |
| Dec 10, 2024 | 374.05 | 376.95 | 367.75 | 375.10 | 375.10 | 16,828 |
| Dec 9, 2024 | 368.90 | 378.90 | 365.85 | 371.10 | 371.10 | 32,907 |
| Dec 6, 2024 | 369.50 | 372.20 | 363.00 | 363.45 | 363.45 | 18,979 |
| Dec 5, 2024 | 375.05 | 375.05 | 365.20 | 367.35 | 367.35 | 13,798 |
| Dec 4, 2024 | 365.20 | 377.75 | 365.20 | 371.80 | 371.80 | 15,189 |
| Dec 3, 2024 | 372.00 | 379.95 | 371.35 | 373.05 | 373.05 | 21,027 |
| Dec 2, 2024 | 367.05 | 380.00 | 365.90 | 373.65 | 373.65 | 32,408 |
| Nov 29, 2024 | 364.30 | 372.50 | 360.90 | 370.00 | 370.00 | 28,174 |
| Nov 28, 2024 | 354.00 | 366.95 | 351.80 | 364.30 | 364.30 | 31,108 |
| Nov 27, 2024 | 353.45 | 363.85 | 351.60 | 354.45 | 354.45 | 19,293 |
| Nov 26, 2024 | 338.50 | 356.00 | 337.00 | 352.45 | 352.45 | 25,851 |
| Nov 25, 2024 | 342.70 | 348.45 | 336.05 | 339.60 | 339.60 | 15,933 |
| Nov 22, 2024 | 328.30 | 344.75 | 327.70 | 341.15 | 341.15 | 26,438 |
| Nov 21, 2024 | 336.15 | 341.20 | 324.10 | 326.95 | 326.95 | 50,956 |
| Nov 19, 2024 | 339.55 | 351.00 | 339.55 | 341.25 | 341.25 | 37,280 |
| Nov 18, 2024 | 348.00 | 355.45 | 339.00 | 341.10 | 341.10 | 25,970 |
| Nov 14, 2024 | 362.00 | 364.95 | 346.05 | 348.10 | 348.10 | 38,505 |
| Nov 13, 2024 | 367.00 | 378.45 | 355.00 | 357.85 | 357.85 | 37,956 |
| Nov 12, 2024 | 387.55 | 387.55 | 372.00 | 375.40 | 375.40 | 16,543 |
| Nov 11, 2024 | 391.65 | 395.10 | 384.00 | 387.55 | 387.55 | 32,845 |
| Nov 8, 2024 | 399.00 | 399.00 | 387.00 | 390.95 | 390.95 | 36,967 |
| Nov 7, 2024 | 390.00 | 401.00 | 378.15 | 394.85 | 394.85 | 50,028 |
| Nov 6, 2024 | 391.10 | 398.00 | 384.00 | 386.20 | 386.20 | 56,640 |
| Nov 5, 2024 | 385.30 | 398.00 | 378.10 | 394.40 | 394.40 | 100,926 |
| Nov 4, 2024 | 381.75 | 394.50 | 363.50 | 385.30 | 385.30 | 115,871 |
| Nov 1, 2024 | 380.00 | 396.00 | 376.25 | 381.75 | 381.75 | 48,263 |
| Oct 31, 2024 | 351.80 | 379.00 | 348.00 | 374.65 | 374.65 | 121,835 |
| Oct 30, 2024 | 341.05 | 373.60 | 341.05 | 350.90 | 350.90 | 394,258 |
| Oct 29, 2024 | 318.60 | 332.15 | 310.00 | 326.95 | 326.95 | 21,316 |
| Oct 28, 2024 | 310.00 | 323.00 | 307.85 | 320.80 | 320.80 | 25,605 |
| Oct 25, 2024 | 333.00 | 333.95 | 302.00 | 310.80 | 310.80 | 63,205 |
| Oct 24, 2024 | 330.00 | 337.05 | 328.80 | 332.85 | 332.85 | 30,261 |
| Oct 23, 2024 | 322.15 | 338.00 | 321.00 | 333.90 | 333.90 | 37,659 |
| Oct 22, 2024 | 356.70 | 356.80 | 321.30 | 327.05 | 327.05 | 111,889 |
| Oct 21, 2024 | 375.60 | 375.60 | 351.00 | 356.10 | 356.10 | 39,065 |
| Oct 18, 2024 | 380.90 | 380.90 | 371.05 | 374.65 | 374.65 | 25,982 |
| Oct 17, 2024 | 372.25 | 388.00 | 366.00 | 381.40 | 381.40 | 98,156 |
| Oct 16, 2024 | 373.50 | 380.00 | 366.00 | 372.25 | 372.25 | 22,491 |
| Oct 15, 2024 | 371.95 | 375.00 | 364.55 | 373.50 | 373.50 | 31,830 |
| Oct 14, 2024 | 369.75 | 382.00 | 367.20 | 371.00 | 371.00 | 29,432 |
| Oct 11, 2024 | 368.80 | 373.95 | 361.55 | 368.20 | 368.20 | 26,406 |
| Oct 10, 2024 | 369.95 | 373.45 | 361.25 | 365.75 | 365.75 | 32,016 |
| Oct 9, 2024 | 375.40 | 385.00 | 365.35 | 367.15 | 367.15 | 44,944 |
| Oct 8, 2024 | 354.55 | 378.30 | 350.55 | 375.30 | 375.30 | 75,350 |
| Oct 7, 2024 | 380.75 | 384.50 | 350.40 | 354.55 | 354.55 | 69,987 |
| Oct 4, 2024 | 387.85 | 401.00 | 374.00 | 377.45 | 377.45 | 171,966 |
| Oct 3, 2024 | 365.05 | 401.70 | 365.05 | 387.85 | 387.85 | 352,414 |
| Oct 1, 2024 | 366.00 | 378.70 | 366.00 | 372.50 | 372.50 | 34,459 |
| Sep 30, 2024 | 388.30 | 391.20 | 365.35 | 368.65 | 368.65 | 74,066 |
| Sep 27, 2024 | 386.90 | 397.00 | 382.25 | 388.30 | 388.30 | 46,388 |
| Sep 26, 2024 | 397.30 | 400.35 | 381.00 | 385.00 | 385.00 | 86,450 |
| Sep 25, 2024 | 390.20 | 405.75 | 384.55 | 396.80 | 396.80 | 406,526 |
| Sep 24, 2024 | 357.50 | 402.00 | 353.00 | 388.35 | 388.35 | 693,378 |
| Sep 23, 2024 | 351.30 | 359.00 | 346.30 | 356.95 | 356.95 | 33,486 |
| Sep 20, 2024 | 351.65 | 351.65 | 345.40 | 349.50 | 349.50 | 18,556 |
| Sep 19, 2024 | 357.40 | 359.50 | 342.05 | 346.45 | 346.45 | 48,118 |
| Sep 18, 2024 | 359.50 | 364.20 | 349.00 | 355.95 | 355.95 | 61,739 |
| Sep 17, 2024 | 352.00 | 361.45 | 347.20 | 359.30 | 359.30 | 64,329 |
| Sep 16, 2024 | 360.40 | 364.80 | 348.30 | 351.10 | 351.10 | 36,805 |
| Sep 13, 2024 | 351.95 | 359.95 | 348.15 | 355.15 | 355.15 | 57,643 |
| Sep 12, 2024 | 352.15 | 353.85 | 342.15 | 348.05 | 348.05 | 57,982 |
| Sep 11, 2024 | 354.00 | 363.60 | 346.55 | 348.65 | 348.65 | 40,640 |
| Sep 10, 2024 | 357.20 | 363.00 | 351.15 | 354.00 | 354.00 | 33,990 |
| Sep 9, 2024 | 365.00 | 366.20 | 351.00 | 352.80 | 352.80 | 51,854 |
| Sep 6, 2024 | 376.70 | 376.70 | 359.75 | 366.15 | 366.15 | 130,362 |
| Sep 5, 2024 | 353.00 | 384.00 | 353.00 | 376.70 | 376.70 | 825,766 |
| Sep 4, 2024 | 352.95 | 352.95 | 343.10 | 346.95 | 346.95 | 27,586 |
| Sep 3, 2024 | 354.90 | 363.45 | 348.00 | 352.95 | 352.95 | 68,646 |
| Sep 2, 2024 | 341.00 | 355.00 | 337.20 | 352.00 | 352.00 | 92,609 |
| Aug 30, 2024 | 332.40 | 345.00 | 327.00 | 339.85 | 339.85 | 76,558 |
| Aug 29, 2024 | 327.10 | 334.00 | 322.45 | 331.20 | 331.20 | 35,185 |
| Aug 28, 2024 | 334.45 | 335.60 | 321.00 | 325.35 | 325.35 | 72,299 |
| Aug 27, 2024 | 340.00 | 342.75 | 332.05 | 333.15 | 333.15 | 25,670 |
| Aug 26, 2024 | 342.80 | 342.80 | 333.30 | 336.65 | 336.65 | 51,224 |
| Aug 23, 2024 | 348.00 | 348.00 | 332.75 | 341.30 | 341.30 | 65,968 |
| Aug 22, 2024 | 320.15 | 347.25 | 319.15 | 336.15 | 336.15 | 184,937 |
| Aug 21, 2024 | 305.90 | 322.55 | 305.25 | 319.05 | 319.05 | 69,903 |
| Aug 20, 2024 | 303.10 | 303.70 | 300.25 | 302.95 | 302.95 | 16,885 |
| Aug 19, 2024 | 296.40 | 302.90 | 296.40 | 301.55 | 301.55 | 16,147 |
| Aug 16, 2024 | 295.00 | 300.00 | 293.65 | 296.35 | 296.35 | 26,418 |
| Aug 14, 2024 | 301.00 | 301.00 | 293.00 | 295.80 | 295.80 | 26,816 |
| Aug 13, 2024 | 300.75 | 302.90 | 294.50 | 297.10 | 297.10 | 35,035 |
| Aug 12, 2024 | 300.00 | 306.90 | 295.00 | 300.60 | 300.60 | 47,226 |
| Aug 9, 2024 | 300.95 | 305.65 | 298.00 | 299.70 | 299.70 | 49,167 |
| Aug 8, 2024 | 310.00 | 320.00 | 291.00 | 293.70 | 293.70 | 256,786 |
| Aug 7, 2024 | 324.00 | 330.00 | 316.05 | 322.80 | 322.80 | 24,158 |
| Aug 6, 2024 | 315.00 | 329.40 | 315.00 | 322.95 | 322.95 | 24,437 |
| Aug 5, 2024 | 337.95 | 337.95 | 317.00 | 318.30 | 318.30 | 46,555 |
| Aug 2, 2024 | 347.95 | 347.95 | 334.70 | 338.05 | 338.05 | 36,835 |
| Aug 1, 2024 | 345.00 | 351.00 | 337.30 | 342.70 | 342.70 | 65,130 |
| Jul 31, 2024 | 340.25 | 343.75 | 338.00 | 340.25 | 340.25 | 21,139 |
| Jul 30, 2024 | 336.95 | 342.00 | 330.75 | 340.25 | 340.25 | 45,786 |
| Jul 29, 2024 | 337.20 | 341.30 | 335.00 | 336.65 | 336.65 | 61,589 |
| Jul 26, 2024 | 339.60 | 339.75 | 333.20 | 335.40 | 335.40 | 34,158 |
| Jul 25, 2024 | 330.60 | 335.55 | 327.75 | 333.65 | 333.65 | 31,182 |
| Jul 24, 2024 | 327.00 | 341.45 | 326.95 | 330.60 | 330.60 | 81,281 |
| Jul 23, 2024 | 330.00 | 334.00 | 314.50 | 329.00 | 329.00 | 84,128 |
| Jul 22, 2024 | 330.00 | 337.60 | 319.60 | 326.05 | 326.05 | 249,964 |
| Jul 19, 2024 | 305.10 | 307.25 | 298.45 | 304.05 | 304.05 | 54,916 |
| Jul 18, 2024 | 306.30 | 309.25 | 303.00 | 304.25 | 304.25 | 20,826 |
| Jul 16, 2024 | 307.95 | 311.50 | 306.00 | 306.30 | 306.30 | 11,800 |
| Jul 15, 2024 | 307.70 | 310.60 | 304.00 | 305.80 | 305.80 | 37,318 |
| Jul 12, 2024 | 310.20 | 311.90 | 303.30 | 306.05 | 306.05 | 17,682 |
| Jul 11, 2024 | 305.20 | 314.25 | 305.10 | 309.40 | 309.40 | 22,409 |
| Jul 10, 2024 | 308.40 | 313.95 | 302.80 | 303.60 | 303.60 | 38,717 |
| Jul 9, 2024 | 313.10 | 314.50 | 309.70 | 311.25 | 311.25 | 39,848 |
| Jul 8, 2024 | 315.05 | 318.05 | 305.95 | 312.90 | 312.90 | 46,110 |
| Jul 5, 2024 | 314.80 | 317.90 | 311.55 | 315.05 | 315.05 | 22,873 |
| Jul 4, 2024 | 320.00 | 324.25 | 313.00 | 314.80 | 314.80 | 37,837 |
| Jul 3, 2024 | 307.90 | 315.50 | 307.90 | 314.85 | 314.85 | 34,953 |
| Jul 2, 2024 | 311.10 | 312.40 | 306.15 | 307.90 | 307.90 | 12,479 |
| Jul 1, 2024 | 303.50 | 311.00 | 303.50 | 309.55 | 309.55 | 23,506 |
| Jun 28, 2024 | 316.40 | 316.40 | 304.70 | 306.65 | 306.65 | 42,491 |
| Jun 27, 2024 | 318.50 | 319.00 | 312.80 | 314.70 | 314.70 | 32,460 |
| Jun 26, 2024 | 319.85 | 325.95 | 313.00 | 313.80 | 313.80 | 23,121 |
| Jun 25, 2024 | 325.95 | 336.75 | 316.10 | 319.85 | 319.85 | 135,101 |
| Jun 24, 2024 | 313.00 | 325.15 | 309.25 | 316.00 | 316.00 | 39,285 |
| Jun 21, 2024 | 318.10 | 323.05 | 310.55 | 311.35 | 311.35 | 35,919 |
| Jun 20, 2024 | 310.15 | 319.95 | 306.20 | 315.10 | 315.10 | 111,268 |
| Jun 19, 2024 | 315.50 | 318.15 | 310.75 | 311.90 | 311.90 | 13,605 |
| Jun 18, 2024 | 313.60 | 317.15 | 307.35 | 315.50 | 315.50 | 31,138 |
| Jun 14, 2024 | 306.50 | 314.00 | 304.50 | 311.95 | 311.95 | 71,016 |
| Jun 13, 2024 | 309.90 | 309.90 | 302.05 | 304.85 | 304.85 | 19,162 |
Related Tickers
CAPTRUST.NS Capital Trust Limited
95.86
-0.05%
DHANI.BO Dhani Services Limited
73.90
+8.29%
MUTHOOTMF.NS MUTHOOT MICROFIN LIMITED
133.89
-2.46%
MASFIN.NS MAS Financial Services Limited
290.40
-1.24%
CREDITACC.NS CreditAccess Grameen Limited
1,181.40
-0.79%
FUSION.NS Fusion Finance Limited
193.67
-1.05%
FEDFINA.NS Fedbank Financial Services Limited
117.23
+1.85%
MANAPPURAM.BO Manappuram Finance Limited
279.60
+3.36%
DHANI.NS Dhani Services Limited
73.96
+8.40%
IIFL.NS IIFL Finance Limited
469.05
-1.46%