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
21 Nov 2006	INR	17.95	20.4	17.95	19.2	19.2	+2.2 (+12.94%)	7,450
20 Nov 2006	INR	17	17	16.2	17	17	-1 (-5.56%)	650
17 Nov 2006	INR	18.05	18.05	18	18	18	-0.75 (-4%)	900
16 Nov 2006	INR	18.55	18.9	17.8	18.75	18.75	+0.05 (+0.27%)	2,000
15 Nov 2006	INR	17.85	18.7	17.25	18.7	18.7	+0.65 (+3.60%)	3,000
14 Nov 2006	INR	17.75	18.9	17.75	18.05	18.05	+0.15 (+0.84%)	2,400
13 Nov 2006	INR	17.5	18.9	17.5	17.9	17.9	-0.1 (-0.56%)	1,574
10 Nov 2006	INR	18.5	18.5	18	18	18	-0.1 (-0.55%)	1,700
9 Nov 2006	INR	17.65	18.9	17.65	18.1	18.1	0.0 (0.0%)	3,400
8 Nov 2006	INR	18.2	18.7	18.05	18.1	18.1	+0.2 (+1.12%)	984
7 Nov 2006	INR	19	19	17.9	17.9	17.9	-0.95 (-5.04%)	4,687
6 Nov 2006	INR	18.2	18.85	18.2	18.85	18.85	+0.7 (+3.86%)	4,579
3 Nov 2006	INR	17.95	19	17.95	18.15	18.15	-0.4 (-2.16%)	1,200
2 Nov 2006	INR	19	19.1	18.55	18.55	18.55	-0.5 (-2.62%)	1,100
1 Nov 2006	INR	18.5	19.05	18.2	19.05	19.05	-0.15 (-0.78%)	1,159
31 Oct 2006	INR	0	0	0	19.2	19.2	0.0 (0.0%)	0
30 Oct 2006	INR	19.1	19.25	19.1	19.2	19.2	+0.2 (+1.05%)	600
27 Oct 2006	INR	19.6	19.6	19	19	19	0.0 (0.0%)	750
26 Oct 2006	INR	19	19.8	18.4	19	19	-0.25 (-1.30%)	3,590
25 Oct 2006	INR	0	0	0	19.25	19.25	0.0 (0.0%)	0
24 Oct 2006	INR	0	0	0	19.25	19.25	0.0 (0.0%)	0
23 Oct 2006	INR	19.35	19.6	19.1	19.25	19.25	+0.25 (+1.32%)	2,251
20 Oct 2006	INR	19.5	19.85	18.5	19	19	+0.5 (+2.70%)	2,100
19 Oct 2006	INR	18.6	18.7	18.5	18.5	18.5	-0.1 (-0.54%)	1,100
18 Oct 2006	INR	18.6	19.4	18.6	18.6	18.6	+0.1 (+0.54%)	280
17 Oct 2006	INR	18.5	19.5	18.5	18.5	18.5	+0.2 (+1.09%)	1,626
16 Oct 2006	INR	18.35	19	18.3	18.3	18.3	-0.9 (-4.69%)	400
13 Oct 2006	INR	18.25	19.55	18.25	19.2	19.2	+0.3 (+1.59%)	1,205
12 Oct 2006	INR	18.9	18.9	18.15	18.9	18.9	-0.1 (-0.53%)	461
11 Oct 2006	INR	18.5	19.5	18.5	19	19	+0.5 (+2.70%)	717

See Xignite Response |