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
5 Jul 2005	INR	15	15	11.4	12.25	12.25	-0.25 (-2%)	1,055
4 Jul 2005	INR	14.6	14.6	11.6	12.5	12.5	+0.1 (+0.81%)	3,870
1 Jul 2005	INR	13.7	13.7	11.05	12.4	12.4	+0.4 (+3.33%)	1,734
30 Jun 2005	INR	13.95	13.95	10.11	12	12	-0.2 (-1.64%)	1,516
29 Jun 2005	INR	12.85	12.85	11.8	12.2	12.2	-0.59 (-4.61%)	185
28 Jun 2005	INR	14	14	11.85	12.79	12.79	+0.2 (+1.59%)	177
27 Jun 2005	INR	14	14	12.1	12.59	12.59	-0.06 (-0.47%)	455
24 Jun 2005	INR	14	14	12	12.65	12.65	+0.65 (+5.42%)	327
23 Jun 2005	INR	12	14	12	12	12	0.0 (0.0%)	1,125
22 Jun 2005	INR	12.05	13.1	12	12	12	-0.79 (-6.18%)	1,002
21 Jun 2005	INR	14.5	14.5	11.81	12.79	12.79	+0.69 (+5.70%)	831
20 Jun 2005	INR	13.8	13.8	12.1	12.1	12.1	-0.2 (-1.63%)	1,836
17 Jun 2005	INR	12.17	13.65	12.17	12.3	12.3	+0.1 (+0.82%)	4,290
16 Jun 2005	INR	12.75	13.35	12.2	12.2	12.2	-0.8 (-6.15%)	4,160
15 Jun 2005	INR	13	13	12.1	13	13	+0.25 (+1.96%)	2,600
14 Jun 2005	INR	14.5	14.5	12.6	12.75	12.75	-0.01 (-0.08%)	3,625
13 Jun 2005	INR	16.2	16.2	12.6	12.76	12.76	-1.63 (-11.33%)	2,445
10 Jun 2005	INR	15.9	15.9	13.2	14.39	14.39	+0.19 (+1.34%)	2,246
9 Jun 2005	INR	16.6	16.6	13	14.2	14.2	+0.2 (+1.43%)	1,951
8 Jun 2005	INR	14.8	14.8	13.2	14	14	+1 (+7.69%)	5,251
7 Jun 2005	INR	15.4	15.4	12.35	13	13	+0.95 (+7.88%)	3,794
6 Jun 2005	INR	0	0	0	12.05	12.05	0.0 (0.0%)	0
3 Jun 2005	INR	0	0	0	12.05	12.05	0.0 (0.0%)	0
2 Jun 2005	INR	15	15	12	12.05	12.05	-0.55 (-4.37%)	1,025
1 Jun 2005	INR	14	14	12.15	12.6	12.6	+0.6 (+5%)	2,974
31 May 2005	INR	12	13.25	11.15	12	12	-0.69 (-5.44%)	1,147
30 May 2005	INR	11	13	11	12.69	12.69	-0.51 (-3.86%)	612
27 May 2005	INR	12.9	13.2	12.1	13.2	13.2	0.0 (0.0%)	5,151
26 May 2005	INR	11.5	13.2	11	13.2	13.2	+2.2 (+20.00%)	3,424
25 May 2005	INR	11	11.25	11	11	11	+0.25 (+2.33%)	1,100

See Xignite Response |