U.S. markets open in 6 hours 12 minutes
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,992.50 +20.25 (+0.10%) E-mini Russell 2000 Index Futur
2,042.50 -2.40 (-0.12%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,328.20 -2.60 (-0.11%)
MUTHOOT CAPITAL SERVICES LTD. (MUTHOOTCAP.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 12:14PM IST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 320.70 | 320.70 | 318.25 | 318.80 | 318.80 | 556 |
| 25 jun 2024 | 326.00 | 332.05 | 318.00 | 318.50 | 318.50 | 9,699 |
| 24 jun 2024 | 311.30 | 325.00 | 309.15 | 315.65 | 315.65 | 6,840 |
| 21 jun 2024 | 318.00 | 323.50 | 311.00 | 311.95 | 311.95 | 8,581 |
| 20 jun 2024 | 300.00 | 319.90 | 300.00 | 315.20 | 315.20 | 7,347 |
| 19 jun 2024 | 312.70 | 314.20 | 311.25 | 312.95 | 312.95 | 487 |
| 18 jun 2024 | 313.90 | 316.50 | 307.80 | 314.95 | 314.95 | 6,853 |
| 14 jun 2024 | 306.85 | 313.90 | 305.00 | 313.90 | 313.90 | 1,882 |
| 13 jun 2024 | 307.70 | 308.05 | 302.00 | 304.15 | 304.15 | 2,837 |
| 12 jun 2024 | 306.70 | 309.00 | 302.70 | 305.55 | 305.55 | 379 |
| 11 jun 2024 | 297.00 | 307.00 | 294.25 | 301.25 | 301.25 | 2,738 |
| 10 jun 2024 | 297.05 | 297.95 | 290.30 | 295.55 | 295.55 | 4,634 |
| 07 jun 2024 | 286.95 | 293.00 | 286.95 | 291.20 | 291.20 | 652 |
| 06 jun 2024 | 280.60 | 286.00 | 279.95 | 281.15 | 281.15 | 2,721 |
| 05 jun 2024 | 271.45 | 281.10 | 271.45 | 276.15 | 276.15 | 7,733 |
| 04 jun 2024 | 295.90 | 295.90 | 270.00 | 274.15 | 274.15 | 1,506 |
| 03 jun 2024 | 285.80 | 297.00 | 285.80 | 294.75 | 294.75 | 1,871 |
| 31 may 2024 | 277.00 | 284.85 | 273.95 | 280.20 | 280.20 | 600 |
| 30 may 2024 | 274.55 | 275.55 | 270.00 | 272.15 | 272.15 | 2,904 |
| 29 may 2024 | 278.90 | 279.00 | 271.05 | 273.95 | 273.95 | 865 |
| 28 may 2024 | 284.40 | 285.35 | 277.40 | 278.90 | 278.90 | 300 |
| 27 may 2024 | 280.50 | 286.85 | 275.80 | 283.75 | 283.75 | 4,838 |
| 24 may 2024 | 290.00 | 290.00 | 273.50 | 279.00 | 279.00 | 5,082 |
| 23 may 2024 | 303.10 | 303.10 | 290.00 | 290.45 | 290.45 | 2,122 |
| 22 may 2024 | 311.00 | 311.00 | 299.30 | 302.15 | 302.15 | 477 |
| 21 may 2024 | 294.00 | 301.95 | 294.00 | 301.45 | 301.45 | 1,924 |
| 17 may 2024 | 303.95 | 304.00 | 296.00 | 302.50 | 302.50 | 3,500 |
| 16 may 2024 | 300.00 | 300.00 | 295.95 | 297.45 | 297.45 | 764 |
| 15 may 2024 | 300.05 | 305.55 | 295.05 | 297.95 | 297.95 | 2,956 |
| 14 may 2024 | 303.95 | 304.00 | 294.40 | 302.60 | 302.60 | 1,004 |
| 13 may 2024 | 300.95 | 300.95 | 287.00 | 294.95 | 294.95 | 2,605 |
| 10 may 2024 | 284.75 | 301.00 | 284.75 | 287.95 | 287.95 | 2,194 |
| 09 may 2024 | 307.00 | 309.40 | 280.00 | 284.75 | 284.75 | 4,902 |
| 08 may 2024 | 300.05 | 310.25 | 300.05 | 307.00 | 307.00 | 3,062 |
| 07 may 2024 | 311.55 | 313.10 | 303.10 | 305.40 | 305.40 | 1,350 |
| 06 may 2024 | 315.95 | 315.95 | 309.00 | 311.70 | 311.70 | 833 |
| 03 may 2024 | 315.45 | 319.75 | 310.00 | 314.95 | 314.95 | 1,471 |
| 02 may 2024 | 324.00 | 324.00 | 313.00 | 315.45 | 315.45 | 2,195 |
| 30 abr 2024 | 320.00 | 326.55 | 317.00 | 317.95 | 317.95 | 5,224 |
| 29 abr 2024 | 316.15 | 318.20 | 314.90 | 317.90 | 317.90 | 2,135 |
| 26 abr 2024 | 300.00 | 314.85 | 300.00 | 311.00 | 311.00 | 1,696 |
| 25 abr 2024 | 312.20 | 317.25 | 308.00 | 310.50 | 310.50 | 1,129 |
| 24 abr 2024 | 316.50 | 317.10 | 313.40 | 314.40 | 314.40 | 2,236 |
| 23 abr 2024 | 314.00 | 315.75 | 311.25 | 312.70 | 312.70 | 1,528 |
| 22 abr 2024 | 304.85 | 315.50 | 302.55 | 313.15 | 313.15 | 3,511 |
| 19 abr 2024 | 299.20 | 304.15 | 296.40 | 298.90 | 298.90 | 1,166 |
| 18 abr 2024 | 304.15 | 309.00 | 300.00 | 305.20 | 305.20 | 3,986 |
| 16 abr 2024 | 307.50 | 311.00 | 299.05 | 304.15 | 304.15 | 1,956 |
| 15 abr 2024 | 293.55 | 307.15 | 290.55 | 300.25 | 300.25 | 2,089 |
| 12 abr 2024 | 307.65 | 307.95 | 302.40 | 302.75 | 302.75 | 1,111 |
| 10 abr 2024 | 312.75 | 312.75 | 304.00 | 304.05 | 304.05 | 2,099 |
| 09 abr 2024 | 314.90 | 320.00 | 310.30 | 312.00 | 312.00 | 8,882 |
| 08 abr 2024 | 311.95 | 319.40 | 311.70 | 317.70 | 317.70 | 719 |
| 05 abr 2024 | 306.80 | 315.55 | 305.15 | 312.75 | 312.75 | 4,433 |
| 04 abr 2024 | 310.00 | 310.65 | 305.05 | 307.45 | 307.45 | 1,852 |
| 03 abr 2024 | 305.45 | 308.65 | 297.55 | 306.80 | 306.80 | 9,178 |
| 02 abr 2024 | 287.40 | 305.45 | 282.95 | 302.65 | 302.65 | 47,753 |
| 01 abr 2024 | 275.40 | 288.80 | 275.30 | 286.80 | 286.80 | 6,416 |
| 28 mar 2024 | 277.30 | 277.35 | 266.00 | 268.65 | 268.65 | 19,665 |
| 27 mar 2024 | 282.00 | 282.00 | 265.00 | 271.55 | 271.55 | 5,666 |
| 26 mar 2024 | 289.80 | 291.25 | 280.00 | 281.00 | 281.00 | 8,284 |
| 22 mar 2024 | 283.95 | 292.20 | 283.95 | 288.25 | 288.25 | 6,139 |
| 21 mar 2024 | 283.85 | 292.00 | 281.00 | 285.45 | 285.45 | 5,262 |
| 20 mar 2024 | 279.00 | 289.05 | 279.00 | 282.90 | 282.90 | 688 |
| 19 mar 2024 | 290.00 | 295.20 | 281.55 | 282.50 | 282.50 | 1,485 |
| 18 mar 2024 | 305.00 | 305.00 | 291.05 | 292.80 | 292.80 | 9,412 |
| 15 mar 2024 | 290.45 | 304.05 | 288.10 | 299.00 | 299.00 | 3,593 |
| 14 mar 2024 | 278.40 | 297.15 | 276.05 | 288.20 | 288.20 | 44,407 |
| 13 mar 2024 | 309.50 | 309.50 | 275.00 | 281.75 | 281.75 | 9,002 |
| 12 mar 2024 | 304.85 | 305.00 | 283.65 | 291.55 | 291.55 | 2,934 |
| 11 mar 2024 | 298.00 | 309.05 | 296.30 | 307.50 | 307.50 | 1,865 |
| 07 mar 2024 | 316.95 | 316.95 | 300.05 | 302.35 | 302.35 | 7,259 |
| 06 mar 2024 | 301.00 | 306.40 | 296.00 | 300.90 | 300.90 | 41,416 |
| 05 mar 2024 | 311.00 | 316.95 | 302.60 | 305.90 | 305.90 | 2,666 |
| 04 mar 2024 | 301.00 | 323.40 | 301.00 | 315.30 | 315.30 | 396 |
| 01 mar 2024 | 316.35 | 318.90 | 309.00 | 311.65 | 311.65 | 1,278 |
| 29 feb 2024 | 317.25 | 317.40 | 309.65 | 310.95 | 310.95 | 938 |
| 28 feb 2024 | 316.55 | 320.70 | 312.55 | 314.15 | 314.15 | 826 |
| 27 feb 2024 | 321.00 | 321.00 | 312.20 | 316.90 | 316.90 | 829 |
| 26 feb 2024 | 315.05 | 324.85 | 314.40 | 319.25 | 319.25 | 1,444 |
| 23 feb 2024 | 320.60 | 321.15 | 316.15 | 319.75 | 319.75 | 2,165 |
| 22 feb 2024 | 320.00 | 321.00 | 315.00 | 319.05 | 319.05 | 3,529 |
| 21 feb 2024 | 315.05 | 326.75 | 315.05 | 320.75 | 320.75 | 829 |
| 20 feb 2024 | 325.85 | 326.00 | 321.15 | 322.25 | 322.25 | 5,405 |
| 19 feb 2024 | 316.15 | 326.85 | 315.00 | 325.30 | 325.30 | 3,105 |
| 16 feb 2024 | 325.55 | 325.60 | 314.85 | 317.35 | 317.35 | 1,304 |
| 15 feb 2024 | 314.05 | 326.65 | 314.05 | 320.50 | 320.50 | 4,886 |
| 14 feb 2024 | 297.35 | 320.00 | 296.75 | 314.45 | 314.45 | 8,118 |
| 13 feb 2024 | 308.00 | 309.95 | 298.60 | 301.65 | 301.65 | 1,832 |
| 12 feb 2024 | 316.50 | 320.75 | 303.00 | 304.65 | 304.65 | 7,002 |
| 09 feb 2024 | 318.85 | 322.45 | 309.00 | 316.20 | 316.20 | 3,611 |
| 08 feb 2024 | 319.05 | 326.60 | 313.25 | 316.70 | 316.70 | 9,251 |
| 07 feb 2024 | 329.70 | 329.95 | 315.45 | 319.55 | 319.55 | 3,595 |
| 06 feb 2024 | 326.00 | 329.30 | 323.45 | 325.05 | 325.05 | 1,574 |
| 05 feb 2024 | 330.70 | 330.70 | 319.55 | 324.90 | 324.90 | 10,979 |
| 02 feb 2024 | 332.30 | 333.20 | 328.00 | 330.50 | 330.50 | 2,754 |
| 01 feb 2024 | 332.45 | 332.45 | 321.15 | 328.50 | 328.50 | 4,435 |
| 31 ene 2024 | 334.95 | 334.95 | 326.70 | 329.30 | 329.30 | 2,008 |
| 30 ene 2024 | 334.50 | 334.50 | 323.70 | 329.00 | 329.00 | 10,480 |
| 29 ene 2024 | 336.30 | 340.00 | 325.05 | 327.85 | 327.85 | 10,999 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.