NSE: MUTHOOTFIN | Series: EQ
-
LTP
2,070.75
-66.10 (-3.09 %) -
Open
2,154.00
2,083.25 -
High
2,154.00
2,148.90 -
Low
2,070.75
2,072.90 -
Close
2,075.65
2,136.85 -
52W High
2,154.00
20 Dec, 2024 -
52W Low
1,756.05
14 Nov, 2024
Upper Circuit: 2,564.22
Lower Circuit: 1,709.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,154.00 | 2,154.00 | 2,070.75 | 2,070.75 | 2,075.65 | -61.20 | -2.86 | 2,154.00 | 1,756.05 | 414,899 | 86.95 Crore | 26,486 |
| 19 Dec, 2024 | 2,083.25 | 2,148.90 | 2,072.90 | 2,148.90 | 2,136.85 | 22.15 | 1.05 | 2,148.90 | 1,756.05 | 545,143 | 115.46 Crore | 23,243 |
| 18 Dec, 2024 | 2,104.50 | 2,127.00 | 2,094.65 | 2,125.00 | 2,114.70 | 9.80 | 0.47 | 2,132.90 | 1,756.05 | 475,986 | 100.40 Crore | 29,017 |
| 17 Dec, 2024 | 2,128.85 | 2,128.85 | 2,087.45 | 2,097.75 | 2,104.90 | -14.30 | -0.67 | 2,132.90 | 1,756.05 | 392,484 | 82.54 Crore | 20,425 |
| 16 Dec, 2024 | 2,095.25 | 2,124.50 | 2,093.95 | 2,123.40 | 2,119.20 | 26.35 | 1.26 | 2,132.90 | 1,756.05 | 246,083 | 51.97 Crore | 19,652 |
| 13 Dec, 2024 | 2,124.95 | 2,124.95 | 2,055.05 | 2,100.00 | 2,092.85 | -34.50 | -1.62 | 2,132.90 | 1,756.05 | 327,431 | 68.40 Crore | 22,212 |
| 12 Dec, 2024 | 2,062.00 | 2,132.90 | 2,057.00 | 2,124.75 | 2,127.35 | 62.85 | 3.04 | 2,132.90 | 1,756.05 | 1,360,458 | 285.87 Crore | 48,463 |
| 11 Dec, 2024 | 2,029.85 | 2,069.00 | 2,028.35 | 2,060.05 | 2,064.50 | 31.25 | 1.54 | 2,069.80 | 1,756.05 | 519,979 | 107.22 Crore | 37,333 |
| 10 Dec, 2024 | 2,000.00 | 2,054.65 | 1,995.10 | 2,030.00 | 2,033.25 | 41.95 | 2.11 | 2,069.80 | 1,756.05 | 1,017,512 | 207.33 Crore | 65,390 |
| 09 Dec, 2024 | 1,939.95 | 2,000.15 | 1,936.00 | 1,990.20 | 1,991.30 | 39.75 | 2.04 | 2,069.80 | 1,756.05 | 1,030,309 | 204.46 Crore | 55,817 |
| 06 Dec, 2024 | 1,932.95 | 1,965.40 | 1,930.10 | 1,944.20 | 1,951.55 | 14.00 | 0.72 | 2,069.80 | 1,756.05 | 437,620 | 85.59 Crore | 33,429 |
| 05 Dec, 2024 | 1,959.90 | 1,970.00 | 1,922.60 | 1,939.50 | 1,937.55 | -10.25 | -0.53 | 2,069.80 | 1,756.05 | 350,822 | 68.11 Crore | 28,613 |
| 04 Dec, 2024 | 1,942.25 | 1,953.80 | 1,924.75 | 1,945.00 | 1,947.80 | 15.00 | 0.78 | 2,069.80 | 1,756.05 | 349,574 | 67.77 Crore | 28,375 |
| 03 Dec, 2024 | 1,935.85 | 1,946.15 | 1,927.35 | 1,930.85 | 1,932.80 | -2.75 | -0.14 | 2,069.80 | 1,756.05 | 276,132 | 53.41 Crore | 34,246 |
| 02 Dec, 2024 | 1,917.05 | 1,943.75 | 1,910.10 | 1,932.00 | 1,935.55 | 18.50 | 0.97 | 2,069.80 | 1,756.05 | 416,898 | 80.63 Crore | 26,066 |
| 29 Nov, 2024 | 1,917.85 | 1,924.25 | 1,903.00 | 1,920.00 | 1,917.05 | 5.10 | 0.27 | 2,069.80 | 1,756.05 | 648,060 | 123.94 Crore | 30,046 |
| 28 Nov, 2024 | 1,951.10 | 1,951.10 | 1,895.00 | 1,909.95 | 1,911.95 | -28.45 | -1.47 | 2,069.80 | 1,756.05 | 442,414 | 84.57 Crore | 41,761 |
| 27 Nov, 2024 | 1,940.10 | 1,956.85 | 1,916.25 | 1,936.10 | 1,940.40 | -11.40 | -0.58 | 2,069.80 | 1,756.05 | 285,351 | 55.18 Crore | 30,661 |
| 26 Nov, 2024 | 1,939.55 | 1,975.00 | 1,922.35 | 1,947.05 | 1,951.80 | 19.50 | 1.01 | 2,069.80 | 1,756.05 | 975,300 | 190.68 Crore | 62,315 |
| 25 Nov, 2024 | 1,945.00 | 1,952.00 | 1,922.15 | 1,934.70 | 1,932.30 | 4.95 | 0.26 | 2,069.80 | 1,756.05 | 578,112 | 111.86 Crore | 39,732 |