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
18 Jan 2005	INR	0	0	0	13.5	13.5	0.0 (0.0%)	0
17 Jan 2005	INR	13.5	13.5	13.5	13.5	13.5	+0.44 (+3.37%)	37
14 Jan 2005	INR	13.2	13.2	13.06	13.06	13.06	-1.44 (-9.93%)	200
13 Jan 2005	INR	14.5	14.5	14.5	14.5	14.5	-1 (-6.45%)	100
12 Jan 2005	INR	0	0	0	15.5	15.5	0.0 (0.0%)	0
11 Jan 2005	INR	0	0	0	15.5	15.5	0.0 (0.0%)	0
10 Jan 2005	INR	13.73	15.5	13.73	15.5	15.5	+0.25 (+1.64%)	200
7 Jan 2005	INR	15	15.25	15	15.25	15.25	+0.75 (+5.17%)	2,000
6 Jan 2005	INR	14.5	14.5	14.5	14.5	14.5	+1.2 (+9.02%)	1,100
5 Jan 2005	INR	15.25	15.25	13.3	13.3	13.3	-0.7 (-5%)	1,305
4 Jan 2005	INR	14	14.4	14	14	14	+0.89 (+6.79%)	2,050
3 Jan 2005	INR	0	0	0	13.11	13.11	0.0 (0.0%)	0
31 Dec 2004	INR	14.8	14.8	13.11	13.11	13.11	-1.35 (-9.34%)	400
30 Dec 2004	INR	14.46	14.46	14.46	14.46	14.46	+0.01 (+0.07%)	100
29 Dec 2004	INR	14.45	14.46	13.55	14.45	14.45	+1.3 (+9.89%)	1,157
28 Dec 2004	INR	14.95	14.95	13.15	13.15	13.15	-1.1 (-7.72%)	650
27 Dec 2004	INR	0	0	0	14.25	14.25	0.0 (0.0%)	0
24 Dec 2004	INR	14	14.25	14	14.25	14.25	+1.25 (+9.62%)	600
23 Dec 2004	INR	12.31	14	12.31	13	13	-0.54 (-3.99%)	300
22 Dec 2004	INR	13.65	14.85	13.52	13.54	13.54	-1.46 (-9.73%)	719
21 Dec 2004	INR	15	15	15	15	15	-0.62 (-3.97%)	100
20 Dec 2004	INR	0	0	0	15.62	15.62	0.0 (0.0%)	0
17 Dec 2004	INR	16.9	17	14.2	15.62	15.62	-0.13 (-0.83%)	2,375
16 Dec 2004	INR	14.51	15.75	14	15.75	15.75	+0.35 (+2.27%)	1,050
15 Dec 2004	INR	15.98	15.98	15.4	15.4	15.4	+0.76 (+5.19%)	700
14 Dec 2004	INR	14.64	14.64	14.64	14.64	14.64	+1.33 (+9.99%)	793
13 Dec 2004	INR	15	15	13.31	13.31	13.31	-1.19 (-8.21%)	1,117
10 Dec 2004	INR	14.5	14.6	14.5	14.5	14.5	+0.5 (+3.57%)	600
9 Dec 2004	INR	14	14	14	14	14	+1.19 (+9.29%)	610
8 Dec 2004	INR	15	15.5	12.81	12.81	12.81	-1.3 (-9.21%)	1,883

See Xignite Response |