vedastock
EQUITY SME
EQUITY SME

NSE: MUTHOOTFIN | Series: EQ

  • LTP

    2,370.15

    27.35 (1.17 %)
  • Open

    2,325.00

    2,338.80
  • High

    2,393.70

    2,356.25
  • Low

    2,310.25

    2,309.00
  • Close

    2,370.25

    2,342.80
  • 52W High

    2,435.40

    20 Mar, 2025
  • 52W Low

    1,756.05

    14 Nov, 2024
Upper Circuit: 2,811.36 Lower Circuit: 1,874.24
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
03 Apr, 2025 2,325.00 2,393.70 2,310.25 2,370.15 2,370.25 27.451.17 2,435.401,756.05737,548174.30 Crore61,234
02 Apr, 2025 2,338.80 2,356.25 2,309.00 2,350.05 2,342.80 4.000.17 2,435.401,756.05541,167126.27 Crore41,888
01 Apr, 2025 2,382.90 2,389.75 2,326.45 2,328.00 2,338.80 -44.10-1.85 2,435.401,756.05525,365123.70 Crore49,187
28 Mar, 2025 2,360.00 2,400.95 2,332.05 2,375.00 2,382.90 45.001.92 2,435.401,756.05972,236230.84 Crore62,920
27 Mar, 2025 2,313.50 2,357.90 2,299.00 2,321.00 2,337.90 24.351.05 2,435.401,756.051,195,890278.01 Crore57,332
26 Mar, 2025 2,355.40 2,367.20 2,299.95 2,308.40 2,313.55 -31.90-1.36 2,435.401,756.05329,87776.73 Crore32,905
25 Mar, 2025 2,388.10 2,388.10 2,313.00 2,345.00 2,345.45 -7.10-0.3 2,435.401,756.05463,040108.64 Crore37,919
24 Mar, 2025 2,375.00 2,386.00 2,346.60 2,350.00 2,352.55 -4.05-0.17 2,435.401,756.05503,852118.96 Crore48,175
21 Mar, 2025 2,395.00 2,400.00 2,341.90 2,360.00 2,356.60 -18.15-0.76 2,435.401,756.05917,706216.76 Crore65,444
20 Mar, 2025 2,425.35 2,435.40 2,368.00 2,383.95 2,374.75 -41.70-1.73 2,435.401,756.051,048,487251.12 Crore82,522
19 Mar, 2025 2,335.00 2,424.00 2,312.50 2,420.00 2,416.45 98.554.25 2,424.001,756.051,242,059297.96 Crore79,747
18 Mar, 2025 2,290.20 2,330.00 2,289.10 2,324.95 2,317.90 27.701.21 2,334.801,756.05657,780152.07 Crore52,865
17 Mar, 2025 2,232.00 2,308.00 2,232.00 2,294.00 2,290.20 93.854.27 2,334.801,756.051,684,309385.41 Crore96,187
13 Mar, 2025 2,204.95 2,204.95 2,155.55 2,191.00 2,196.35 -12.65-0.57 2,334.801,756.05448,20698.02 Crore39,668
12 Mar, 2025 2,205.00 2,217.00 2,182.30 2,217.00 2,209.00 24.401.12 2,334.801,756.05400,26288.11 Crore27,071
11 Mar, 2025 2,174.40 2,196.80 2,154.85 2,180.00 2,184.60 0.000 2,334.801,756.05369,34480.51 Crore43,153
10 Mar, 2025 2,169.45 2,229.50 2,168.10 2,184.00 2,184.60 5.150.24 2,334.801,756.05602,812132.83 Crore37,565
07 Mar, 2025 2,165.25 2,185.50 2,150.25 2,175.70 2,179.45 2.600.12 2,334.801,756.05472,598102.57 Crore36,742
06 Mar, 2025 2,144.80 2,186.15 2,132.25 2,175.00 2,176.85 50.952.4 2,334.801,756.05810,783175.76 Crore61,111
05 Mar, 2025 2,151.75 2,164.95 2,107.10 2,125.00 2,125.90 -25.85-1.2 2,334.801,756.05521,020111.04 Crore44,064
04 Mar, 2025 2,143.25 2,158.75 2,118.90 2,145.10 2,151.75 5.450.25 2,334.801,756.05618,729132.78 Crore49,516