CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
Muthoot Finance Ltd.
BSE CODE: 533398
|
NSE CODE:
MUTHOOTFIN
|
ISIN CODE : INE414G01012
|
16-Jul-2024 16:01 Hrs IST
BSE
NSE
Rs.
1834.00
-1.7
( -0.09% )
Prev Close (
Rs.
)
1835.70
Open (
Rs.
)
1837.50
High (
Rs.
)
1866.60
Low (
Rs.
)
1830.00
Volume
1836
Week Avg.Volume
5549
52 WK High-Low Range(
Rs.
)
1170.05
1868.95
BSE
NSE
Rs.
1834.65
-1.5
( -0.08% )
Prev Close (
Rs.
)
1836.15
Open (
Rs.
)
1832.00
High (
Rs.
)
1868.40
Low (
Rs.
)
1830.00
Volume
373096
Week Avg.Volume
391402
52 WK High-Low Range(
Rs.
)
1182.35
1864.7
BSE
Rs.
1834.00
-1.7
( -0.09% )
Prev Close (
Rs.
)
1835.70
Open (
Rs.
)
1837.50
High (
Rs.
)
1866.60
Low (
Rs.
)
1830.00
Volume
1836
Week Avg.Volume
5549
52 WK High-Low Range(
Rs.
)
1170.05
1868.95
NSE
1834.65
-1.5
( -0.08% )
Prev Close (
Rs.
)
1836.15
Open (
Rs.
)
1832.00
High (
Rs.
)
1868.40
Low (
Rs.
)
1830.00
Volume
373096
Week Avg.Volume
391402
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
15-Jul-2024
1868.95
1868.95
1828.50
1835.70
2744
5042776
12-Jul-2024
1832.75
1863.90
1822.85
1845.95
13239
24436620
11-Jul-2024
1826.00
1842.30
1823.00
1831.90
5213
9542097
10-Jul-2024
1811.55
1833.65
1790.00
1826.60
5813
10556697
09-Jul-2024
1785.00
1810.00
1777.60
1805.80
2868
5132704
08-Jul-2024
1805.10
1817.00
1770.55
1783.90
3418
6116118
05-Jul-2024
1805.75
1815.10
1790.25
1809.45
8672
15646707
04-Jul-2024
1790.55
1820.00
1779.05
1806.25
3958
7113377
03-Jul-2024
1805.65
1806.00
1787.25
1790.90
8145
14630267
02-Jul-2024
1788.85
1805.40
1757.45
1797.30
3599
6417899
Page
1
of
2
PREV
||
NEXT