Muthoot Capital Services Limit Recent Share Price (BSE:511766)

BSE:511766 - Muthoot Capital Services Ltd. Muthoot Capital Services Limit
Sector: Financials, Industry: Consumer Finance

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2008	INR	24.1	31	22.65	25.7	25.7	-3.3 (-11.38%)	1,746
24 Oct 2008	INR	28.2	30.7	25	29	29	-1.5 (-4.92%)	2,252
23 Oct 2008	INR	30.5	30.5	30.5	30.5	30.5	0.0 (0.0%)	10
22 Oct 2008	INR	31.9	32	30.5	30.5	30.5	+1.65 (+5.72%)	500
21 Oct 2008	INR	30	32.8	28.6	28.85	28.85	+0.85 (+3.04%)	818
20 Oct 2008	INR	27.25	29.9	26.5	28	28	-1.9 (-6.35%)	1,007
17 Oct 2008	INR	30	30	27.1	29.9	29.9	+0.9 (+3.10%)	2,825
16 Oct 2008	INR	32.3	32.4	26.15	29	29	-3.5 (-10.77%)	6,546
15 Oct 2008	INR	31	33.2	30.1	32.5	32.5	+0.35 (+1.09%)	2,750
14 Oct 2008	INR	32.1	35	32.1	32.15	32.15	-0.85 (-2.58%)	2,537
13 Oct 2008	INR	31	33	31	33	33	+1.8 (+5.77%)	1,540
10 Oct 2008	INR	33	33	31	31.2	31.2	-1.9 (-5.74%)	2,165
8 Oct 2008	INR	32.55	33.5	32.55	33.1	33.1	-2.2 (-6.23%)	790
7 Oct 2008	INR	35	35.5	33.1	35.3	35.3	+0.2 (+0.57%)	2,120
6 Oct 2008	INR	35.05	37.4	35	35.1	35.1	-3.1 (-8.12%)	451
3 Oct 2008	INR	34.4	38.35	34.4	38.2	38.2	+1.05 (+2.83%)	215
1 Oct 2008	INR	35.9	37.15	35	37.15	37.15	+0.3 (+0.81%)	2,329
30 Sep 2008	INR	32.7	37	32.55	36.85	36.85	+0.2 (+0.55%)	3,138
29 Sep 2008	INR	38	38	35	36.65	36.65	-2.55 (-6.51%)	2,381
26 Sep 2008	INR	41	41	39.2	39.2	39.2	-1.8 (-4.39%)	385
25 Sep 2008	INR	39.05	41	39.05	41	41	-0.1 (-0.24%)	21
24 Sep 2008	INR	39.75	41.1	39.75	41.1	41.1	+3.4 (+9.02%)	250
23 Sep 2008	INR	40.3	41.9	34.5	37.7	37.7	-3.3 (-8.05%)	1,941
22 Sep 2008	INR	38.7	43	38.65	41	41	-1 (-2.38%)	1,611
19 Sep 2008	INR	40.4	43	40.4	42	42	+3.7 (+9.66%)	1,303
18 Sep 2008	INR	38.3	38.3	38.3	38.3	38.3	-4.55 (-10.62%)	50
17 Sep 2008	INR	43	43	42.85	42.85	42.85	+0.85 (+2.02%)	651
16 Sep 2008	INR	51.1	51.1	42	42	42	-3 (-6.67%)	1,310
15 Sep 2008	INR	42.15	50.5	42.15	45	45	-0.9 (-1.96%)	989
11 Sep 2008	INR	36.1	46	36.1	45.9	45.9	+1.7 (+3.85%)	1,550

See Xignite Response |