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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Dec 2004	INR	16.25	16.9	14.05	14.11	14.11	-1.39 (-8.97%)	3,246
6 Dec 2004	INR	15.55	15.55	13.33	15.5	15.5	+0.7 (+4.73%)	2,450
3 Dec 2004	INR	13.6	14.8	13.6	14.8	14.8	+0.51 (+3.57%)	2,300
2 Dec 2004	INR	13.6	14.3	13.6	14.29	14.29	+1.29 (+9.92%)	1,301
1 Dec 2004	INR	12.5	13.62	11.2	13	13	+0.61 (+4.92%)	3,326
30 Nov 2004	INR	11.33	13.8	11.33	12.39	12.39	-0.19 (-1.51%)	5,815
29 Nov 2004	INR	12.1	13.25	11.1	12.58	12.58	+0.38 (+3.11%)	1,400
26 Nov 2004	INR	0	0	0	12.2	12.2	0.0 (0.0%)	0
25 Nov 2004	INR	10.2	12.2	10.2	12.2	12.2	+1.1 (+9.91%)	1,150
24 Nov 2004	INR	10.2	11.1	10	11.1	11.1	+0.86 (+8.40%)	1,800
23 Nov 2004	INR	10.1	10.25	10.1	10.24	10.24	+0.8 (+8.47%)	2,298
22 Nov 2004	INR	9.3	10	9.3	9.44	9.44	-0.86 (-8.35%)	1,600
19 Nov 2004	INR	0	0	0	10.3	10.3	0.0 (0.0%)	0
18 Nov 2004	INR	11.75	11.75	10.3	10.3	10.3	-1.1 (-9.65%)	2,475
17 Nov 2004	INR	13.5	13.5	11.4	11.4	11.4	-1.21 (-9.60%)	175
16 Nov 2004	INR	15	15	12.61	12.61	12.61	-1.39 (-9.93%)	150
15 Nov 2004	INR	0	0	0	14	14	0.0 (0.0%)	0
12 Nov 2004	INR	14.3	14.3	14	14	14	+1 (+7.69%)	2
11 Nov 2004	INR	13	13	13	13	13	+0.05 (+0.39%)	25
10 Nov 2004	INR	12.95	12.95	12.95	12.95	12.95	+0.95 (+7.92%)	25
9 Nov 2004	INR	12	12	12	12	12	+0.75 (+6.67%)	25
8 Nov 2004	INR	0	0	0	11.25	11.25	0.0 (0.0%)	0
5 Nov 2004	INR	13	13	11.25	11.25	11.25	-0.74 (-6.17%)	150
4 Nov 2004	INR	11.99	11.99	11.99	11.99	11.99	+0.24 (+2.04%)	5
3 Nov 2004	INR	14	14	11.75	11.75	11.75	-1.24 (-9.55%)	225
2 Nov 2004	INR	12.99	12.99	12.99	12.99	12.99	-0.11 (-0.84%)	25
1 Nov 2004	INR	0	0	0	13.1	13.1	0.0 (0.0%)	0
29 Oct 2004	INR	0	0	0	13.1	13.1	0.0 (0.0%)	0
28 Oct 2004	INR	0	0	0	13.1	13.1	0.0 (0.0%)	0
27 Oct 2004	INR	0	0	0	13.1	13.1	0.0 (0.0%)	0