Muthoot Capital Services Ltd

MUTH
🏛️ India →
279.10
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 280.85 280.85 280.85 280.85 0.0K
09:20 280.65 280.65 280.30 280.65 0.0K
09:30 279.00 279.95 279.00 279.95 0.1K
09:35 278.55 278.55 278.55 278.55 0.1K
09:45 277.70 277.70 277.70 277.70 0.1K
09:50 278.50 278.50 278.50 278.50 0.0K
09:55 278.25 278.25 278.25 278.25 0.0K
10:00 278.25 278.25 277.70 277.70 0.0K
10:10 277.70 277.70 277.70 277.70 0.0K
10:15 277.70 277.70 277.70 277.70 0.1K
10:20 277.70 277.70 277.70 277.70 0.1K
10:30 277.70 277.70 277.70 277.70 0.0K
10:35 277.70 277.70 277.70 277.70 0.0K
11:00 282.70 282.70 282.70 282.70 0.1K
11:25 282.00 283.25 282.00 283.25 0.1K
11:30 283.50 284.80 283.50 284.80 0.1K
11:40 279.75 279.75 279.75 279.75 0.1K
12:30 281.55 281.55 281.15 281.15 0.0K
13:05 281.70 281.70 281.70 281.70 0.0K
13:40 281.70 281.70 281.70 281.70 0.0K
13:45 281.00 281.00 281.00 281.00 0.0K
13:50 281.00 281.00 281.00 281.00 0.0K
14:05 281.00 281.00 281.00 281.00 0.2K
14:10 281.00 281.00 281.00 281.00 0.1K
14:15 281.00 281.00 281.00 281.00 0.0K
14:20 281.00 281.00 281.00 281.00 0.1K
14:30 281.00 281.00 281.00 281.00 0.0K
14:35 281.00 281.00 281.00 281.00 0.1K
14:40 281.00 281.00 281.00 281.00 0.0K
14:55 281.00 281.80 279.65 281.80 0.0K
15:05 283.15 283.15 283.15 283.15 0.0K
15:15 283.00 283.00 281.05 281.05 0.0K
15:25 286.80 286.80 278.75 284.90 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 280.45 280.45 278.05 279.10 0.0M
2025-09-30 279.50 281.70 277.25 278.10 0.0M
2025-09-29 319.95 319.95 279.45 280.95 0.0M
2025-09-26 280.85 286.80 277.70 284.90 0.0M
2025-09-25 270.05 289.60 270.05 280.90 0.0M
2025-09-24 294.00 294.00 283.00 286.60 0.0M
2025-09-23 283.20 289.05 281.20 283.50 0.0M
2025-09-22 264.65 286.20 264.65 282.50 0.0M
2025-09-19 282.05 283.05 279.00 282.25 0.0M
2025-09-18 277.60 288.90 275.35 280.55 0.0M
2025-09-17 273.40 283.30 273.40 276.50 0.0M
2025-09-16 283.95 283.95 273.15 276.15 0.0M
2025-09-15 278.20 279.00 270.10 274.75 0.0M
2025-09-12 283.95 283.95 274.30 276.00 0.0M
2025-09-11 276.65 278.90 272.85 278.65 0.0M
2025-09-10 277.20 277.85 269.60 275.80 0.0M
2025-09-09 271.05 277.60 271.05 274.70 0.0M
2025-09-08 275.15 278.15 275.05 276.55 0.0M
2025-09-05 276.75 277.45 274.75 277.35 0.0M
2025-09-04 282.00 285.00 276.75 276.75 0.0M
2025-09-03 276.45 278.50 271.70 276.80 0.0M
2025-09-02 276.00 280.00 275.45 277.85 0.0M
2025-09-01 275.00 279.90 273.35 274.80 0.0M
2025-08-29 280.00 280.00 273.90 275.65 0.0M
2025-08-28 272.10 280.00 271.75 275.25 0.0M
2025-08-26 275.30 275.30 272.10 273.05 0.0M
2025-08-25 282.00 283.00 275.65 278.90 0.0M
2025-08-22 278.60 282.20 276.70 281.80 0.0M
2025-08-21 275.00 282.00 273.45 278.50 0.0M
2025-08-20 272.95 278.00 271.30 275.95 0.0M
2025-08-19 268.20 274.10 268.20 273.30 0.0M
2025-08-18 286.90 286.90 270.00 270.30 0.0M
2025-08-14 271.10 290.45 269.05 270.70 0.0M
2025-08-13 271.00 273.70 263.95 268.30 0.0M
2025-08-12 269.70 272.70 267.40 271.00 0.0M
2025-08-11 270.85 275.40 268.10 271.35 0.0M
2025-08-08 271.10 274.05 268.95 272.85 0.0M
2025-08-07 241.50 276.70 241.50 275.10 0.0M
2025-08-06 283.65 285.45 265.45 267.05 0.0M
2025-08-05 312.00 312.00 299.85 300.90 0.0M
2025-08-04 300.25 309.10 300.00 301.40 0.0M
2025-08-01 308.60 310.85 298.00 303.30 0.0M
2025-07-31 305.00 314.00 301.95 312.45 0.0M
2025-07-30 316.65 319.40 307.00 308.65 0.0M
2025-07-29 311.00 317.55 307.15 316.50 0.0M
2025-07-28 323.00 325.00 309.90 313.00 0.0M
2025-07-25 335.80 335.80 322.20 324.90 0.0M
2025-07-24 357.80 357.85 336.90 337.80 0.0M
2025-07-23 350.75 352.15 341.30 350.95 0.0M
2025-07-22 325.30 352.40 325.30 352.15 0.0M
2025-07-21 349.55 355.55 342.65 349.20 0.0M
2025-07-18 352.25 353.20 344.10 350.05 0.0M
2025-07-17 356.30 358.85 348.30 350.35 0.0M
2025-07-16 355.00 366.70 355.00 359.20 0.0M
2025-07-15 353.30 361.45 350.80 358.30 0.0M
2025-07-14 345.10 358.95 338.50 351.15 0.0M
2025-07-11 351.30 357.00 343.10 345.10 0.0M
2025-07-10 336.00 365.00 336.00 356.10 0.0M
2025-07-09 328.10 338.00 326.65 335.95 0.0M
2025-07-08 314.50 334.20 314.50 329.95 0.0M
2025-07-07 317.10 319.35 311.50 312.35 0.0M
2025-07-04 319.25 321.75 316.55 316.95 0.0M
2025-07-03 323.10 323.10 317.00 318.15 0.0M
2025-07-02 323.20 330.05 318.60 322.10 0.0M
2025-07-01 323.60 324.35 317.10 322.20 0.0M
2025-06-30 321.70 325.70 318.00 321.35 0.0M
2025-06-27 326.75 330.20 319.30 323.55 0.0M
2025-06-26 325.40 340.60 317.20 324.70 0.0M
2025-06-25 312.40 330.00 303.95 325.40 0.0M
2025-06-24 298.75 330.00 298.00 312.40 0.0M
2025-06-23 298.20 306.40 293.00 294.35 0.0M
2025-06-20 290.05 299.40 288.50 297.70 0.0M
2025-06-19 288.70 294.00 286.55 294.00 0.0M
2025-06-18 287.15 293.60 286.55 289.95 0.0M
2025-06-17 293.05 298.65 290.00 290.85 0.0M
2025-06-16 303.80 306.15 292.00 296.15 0.0M
2025-06-13 309.00 309.00 301.55 303.85 0.0M
2025-06-12 310.95 316.15 308.15 309.50 0.0M
2025-06-11 319.70 319.70 309.05 314.75 0.0M
2025-06-10 312.40 318.00 302.65 316.75 0.0M
2025-06-09 309.35 311.90 304.30 308.40 0.0M
2025-06-06 294.15 318.00 294.15 305.05 0.0M
2025-06-05 290.00 292.35 287.50 289.40 0.0M
2025-06-04 290.00 292.65 282.85 290.00 0.0M
2025-06-03 290.00 293.35 284.40 288.10 0.0M
2025-06-02 283.50 291.80 283.50 288.70 0.0M
2025-05-30 288.60 292.00 285.55 285.55 0.0M
2025-05-29 290.00 295.00 283.90 288.60 0.0M
2025-05-28 298.00 298.00 287.25 290.00 0.0M
2025-05-27 288.20 294.65 283.75 291.05 0.0M
2025-05-26 283.95 292.70 283.45 284.45 0.0M
2025-05-23 279.70 293.45 279.70 289.65 0.0M
2025-05-22 276.30 293.55 276.30 286.85 0.0M
2025-05-21 290.00 294.00 285.15 292.10 0.0M
2025-05-20 282.55 292.65 280.85 291.20 0.0M
2025-05-19 275.00 288.25 275.00 281.05 0.0M
2025-05-16 272.90 280.00 271.35 278.20 0.0M
2025-05-15 281.10 281.10 265.80 269.60 0.0M
2025-05-14 294.55 295.50 290.35 293.40 0.0M
2025-05-13 281.30 295.00 279.85 290.55 0.0M
2025-05-12 273.00 280.40 272.40 278.70 0.0M
2025-05-09 264.10 272.90 261.25 266.85 0.0M
2025-05-08 260.10 273.25 260.10 265.65 0.0M
2025-05-07 261.35 271.25 261.35 270.65 0.0M
2025-05-06 275.10 275.10 265.60 266.65 0.0M
2025-05-05 266.95 273.00 266.25 271.25 0.0M
2025-05-02 270.60 273.00 265.95 270.65 0.0M
2025-04-30 277.65 277.65 267.00 267.75 0.0M
2025-04-29 277.95 289.10 268.75 279.05 0.0M
2025-04-28 265.95 276.40 259.85 269.95 0.0M
2025-04-25 272.75 272.75 262.60 266.65 0.0M
2025-04-24 273.00 280.55 266.00 273.60 0.0M
2025-04-23 278.90 280.65 268.50 269.20 0.0M
2025-04-22 268.55 282.20 268.55 279.50 0.0M
2025-04-21 265.00 275.20 258.90 266.95 0.0M
2025-04-17 261.25 266.95 259.25 260.55 0.0M
2025-04-16 254.00 262.40 254.00 260.05 0.0M
2025-04-15 253.20 262.30 252.30 256.45 0.0M
2025-04-11 255.30 257.55 249.50 251.00 0.0M
2025-04-09 254.00 259.60 245.55 249.15 0.0M
2025-04-08 245.00 262.45 245.00 254.95 0.0M
2025-04-07 245.00 252.65 232.55 251.00 0.0M
2025-04-04 259.65 262.65 250.35 255.50 0.0M
2025-04-03 257.00 264.75 255.40 259.60 0.0M
2025-04-02 249.80 259.50 244.00 255.40 0.0M
2025-04-01 247.05 258.05 247.05 250.05 0.0M
2025-03-28 249.85 257.50 246.00 246.75 0.0M
2025-03-27 275.00 275.00 244.95 249.85 0.0M
2025-03-26 267.20 273.45 251.00 255.45 0.0M
2025-03-25 278.50 278.50 265.10 266.30 0.0M
2025-03-24 269.10 282.00 269.10 276.40 0.0M
2025-03-21 266.60 268.75 261.70 265.40 0.0M
2025-03-20 264.40 265.80 258.25 259.50 0.0M
2025-03-19 260.80 268.90 260.00 261.05 0.0M
2025-03-18 254.00 262.75 253.80 259.05 0.0M
2025-03-17 253.15 254.40 249.35 251.90 0.0M
2025-03-13 249.45 257.00 244.00 251.75 0.0M
2025-03-12 274.90 274.90 245.10 249.45 0.0M
2025-03-11 266.05 266.80 257.00 259.15 0.0M
2025-03-10 269.00 269.00 267.20 267.60 0.0M
2025-03-07 270.15 273.45 268.00 268.45 0.0M
2025-03-06 272.00 273.00 268.00 270.15 0.0M
2025-03-05 273.00 275.95 268.20 273.60 0.0M
2025-03-04 270.65 273.15 267.95 268.90 0.0M
2025-03-03 272.30 276.50 264.30 270.75 0.0M
2025-02-28 268.85 275.05 264.10 273.15 0.0M
2025-02-27 288.95 288.95 263.00 269.40 0.0M
2025-02-25 260.00 272.00 260.00 266.40 0.0M
2025-02-24 270.75 274.95 267.25 271.30 0.0M
2025-02-21 276.70 277.80 271.70 274.70 0.0M
2025-02-20 263.00 272.85 263.00 269.75 0.0M
2025-02-19 263.00 275.00 263.00 268.65 0.0M
2025-02-18 269.10 275.50 254.95 257.00 0.0M
2025-02-17 280.00 280.00 260.55 269.10 0.0M
2025-02-14 280.00 281.15 262.20 266.20 0.0M
2025-02-13 281.00 283.85 279.05 281.75 0.0M
2025-02-12 275.00 287.25 268.00 284.20 0.0M
2025-02-11 289.00 289.00 275.00 278.30 0.0M
2025-02-10 290.25 292.00 289.50 289.50 0.0M
2025-02-07 288.00 292.40 287.70 288.65 0.0M
2025-02-06 292.25 295.45 288.00 289.75 0.0M
2025-02-05 306.10 306.10 281.00 290.05 0.0M
2025-02-04 297.15 300.20 293.60 296.60 0.0M
2025-02-03 286.15 296.65 285.00 288.90 0.0M
2025-02-01 291.30 295.00 288.00 290.85 0.0M
2025-01-31 298.00 299.90 289.05 291.15 0.0M
2025-01-30 299.90 300.40 299.10 300.40 0.0M
2025-01-29 285.00 303.00 285.00 290.05 0.0M
2025-01-28 288.00 299.00 281.60 287.15 0.0M
2025-01-27 292.05 292.05 285.35 289.15 0.0M
2025-01-24 293.75 295.50 290.05 292.90 0.0M
2025-01-23 298.00 304.65 290.00 297.55 0.0M
2025-01-22 298.45 305.60 294.25 300.45 0.0M
2025-01-21 300.40 301.00 291.75 298.25 0.0M
2025-01-20 300.15 300.70 300.00 300.70 0.0M
2025-01-17 300.00 304.55 300.00 300.15 0.0M
2025-01-16 307.20 314.95 297.00 303.25 0.0M
2025-01-15 310.85 316.75 302.10 305.00 0.0M
2025-01-14 313.85 319.90 307.45 310.85 0.0M
2025-01-13 317.00 320.20 305.10 310.00 0.0M
2025-01-10 324.30 343.80 315.65 318.35 0.0M
2025-01-09 323.05 328.30 315.95 317.25 0.0M
2025-01-08 346.95 346.95 322.30 323.60 0.0M
2025-01-07 330.10 332.05 326.70 328.70 0.0M
2025-01-06 344.80 344.80 323.20 330.05 0.0M
2025-01-03 336.50 338.95 334.20 337.75 0.0M
2025-01-02 336.05 341.85 328.90 335.40 0.0M
2025-01-01 333.25 334.85 331.40 333.15 0.0M