U.S. markets open in 2 hours 40 minutes
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,474.00 -52.00 (-0.13%) F Nasdaq
20,010.50 +38.25 (+0.19%) E-mini Russell 2000 Index Futur
2,039.20 -5.70 (-0.28%) Petróleo
81.62 +0.79 (+0.98%) Oro
2,322.40 -8.40 (-0.36%)
Muthoot Capital Services Limited (MUTHOOTCAP.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
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 | 319.85 | 325.95 | 313.00 | 313.80 | 313.80 | 23,121 |
| 25 jun 2024 | 325.95 | 336.75 | 316.10 | 319.85 | 319.85 | 135,101 |
| 24 jun 2024 | 313.00 | 325.15 | 309.25 | 316.00 | 316.00 | 39,285 |
| 21 jun 2024 | 318.10 | 323.05 | 310.55 | 311.35 | 311.35 | 35,919 |
| 20 jun 2024 | 310.15 | 319.95 | 306.20 | 315.10 | 315.10 | 111,268 |
| 19 jun 2024 | 315.50 | 318.15 | 310.75 | 311.90 | 311.90 | 13,605 |
| 18 jun 2024 | 313.60 | 317.15 | 307.35 | 315.50 | 315.50 | 31,138 |
| 14 jun 2024 | 306.50 | 314.00 | 304.50 | 311.95 | 311.95 | 71,016 |
| 13 jun 2024 | 309.90 | 309.90 | 302.05 | 304.85 | 304.85 | 19,162 |
| 12 jun 2024 | 307.00 | 313.00 | 301.95 | 306.85 | 306.85 | 30,167 |
| 11 jun 2024 | 295.75 | 308.15 | 295.75 | 301.50 | 301.50 | 40,192 |
| 10 jun 2024 | 292.00 | 297.95 | 292.00 | 295.75 | 295.75 | 16,787 |
| 07 jun 2024 | 285.00 | 293.15 | 282.95 | 290.45 | 290.45 | 25,938 |
| 06 jun 2024 | 280.95 | 285.90 | 275.80 | 281.20 | 281.20 | 25,690 |
| 05 jun 2024 | 278.70 | 284.45 | 273.50 | 275.50 | 275.50 | 39,232 |
| 04 jun 2024 | 296.95 | 297.90 | 270.00 | 273.20 | 273.20 | 45,997 |
| 03 jun 2024 | 282.20 | 296.90 | 282.20 | 295.60 | 295.60 | 64,368 |
| 31 may 2024 | 273.55 | 285.00 | 271.55 | 280.70 | 280.70 | 38,726 |
| 30 may 2024 | 274.10 | 275.90 | 271.60 | 272.70 | 272.70 | 19,300 |
| 29 may 2024 | 275.55 | 282.00 | 270.05 | 272.70 | 272.70 | 45,575 |
| 28 may 2024 | 285.35 | 285.45 | 276.85 | 279.75 | 279.75 | 14,986 |
| 27 may 2024 | 283.50 | 289.00 | 276.55 | 284.65 | 284.65 | 25,588 |
| 24 may 2024 | 287.00 | 287.00 | 273.00 | 278.25 | 278.25 | 89,992 |
| 23 may 2024 | 306.00 | 306.00 | 289.75 | 290.60 | 290.60 | 45,319 |
| 22 may 2024 | 301.70 | 306.45 | 300.55 | 303.15 | 303.15 | 14,218 |
| 21 may 2024 | 300.80 | 304.00 | 299.30 | 301.80 | 301.80 | 6,633 |
| 17 may 2024 | 296.75 | 305.65 | 295.30 | 302.95 | 302.95 | 14,850 |
| 16 may 2024 | 306.95 | 306.95 | 295.80 | 296.75 | 296.75 | 11,421 |
| 15 may 2024 | 302.60 | 305.90 | 295.70 | 297.95 | 297.95 | 10,493 |
| 14 may 2024 | 296.40 | 305.00 | 294.35 | 302.60 | 302.60 | 20,675 |
| 13 may 2024 | 298.00 | 298.00 | 287.15 | 294.95 | 294.95 | 21,642 |
| 10 may 2024 | 287.00 | 302.10 | 283.35 | 287.65 | 287.65 | 34,248 |
| 09 may 2024 | 305.85 | 310.95 | 278.10 | 283.35 | 283.35 | 72,308 |
| 08 may 2024 | 306.00 | 309.40 | 301.40 | 307.05 | 307.05 | 8,397 |
| 07 may 2024 | 310.00 | 313.30 | 301.85 | 304.45 | 304.45 | 14,042 |
| 06 may 2024 | 317.00 | 317.00 | 308.00 | 312.20 | 312.20 | 15,334 |
| 03 may 2024 | 315.55 | 318.80 | 310.10 | 315.80 | 315.80 | 12,155 |
| 02 may 2024 | 324.00 | 324.00 | 313.10 | 315.25 | 315.25 | 23,882 |
| 30 abr 2024 | 322.55 | 332.75 | 316.25 | 317.65 | 317.65 | 25,915 |
| 29 abr 2024 | 316.00 | 318.50 | 312.30 | 317.05 | 317.05 | 46,269 |
| 26 abr 2024 | 315.95 | 315.95 | 310.60 | 312.30 | 312.30 | 8,586 |
| 25 abr 2024 | 311.90 | 316.70 | 306.15 | 309.75 | 309.75 | 14,746 |
| 24 abr 2024 | 319.90 | 319.90 | 314.00 | 314.75 | 314.75 | 9,562 |
| 23 abr 2024 | 316.50 | 316.50 | 311.00 | 312.50 | 312.50 | 11,888 |
| 22 abr 2024 | 301.00 | 316.90 | 301.00 | 312.80 | 312.80 | 52,173 |
| 19 abr 2024 | 300.70 | 305.55 | 296.35 | 300.40 | 300.40 | 14,224 |
| 18 abr 2024 | 304.40 | 309.10 | 300.50 | 305.65 | 305.65 | 22,335 |
| 16 abr 2024 | 302.00 | 309.00 | 298.60 | 302.85 | 302.85 | 14,697 |
| 15 abr 2024 | 296.00 | 308.30 | 291.05 | 300.40 | 300.40 | 39,096 |
| 12 abr 2024 | 304.75 | 309.70 | 301.55 | 303.45 | 303.45 | 19,754 |
| 10 abr 2024 | 313.65 | 313.95 | 303.00 | 304.75 | 304.75 | 41,107 |
| 09 abr 2024 | 313.40 | 319.35 | 310.00 | 312.10 | 312.10 | 31,807 |
| 08 abr 2024 | 315.50 | 319.00 | 311.05 | 316.25 | 316.25 | 65,490 |
| 05 abr 2024 | 304.00 | 318.00 | 304.00 | 313.85 | 313.85 | 42,133 |
| 04 abr 2024 | 308.50 | 311.85 | 304.35 | 306.80 | 306.80 | 17,794 |
| 03 abr 2024 | 302.25 | 308.25 | 297.85 | 306.85 | 306.85 | 32,122 |
| 02 abr 2024 | 287.40 | 305.00 | 287.40 | 302.25 | 302.25 | 55,377 |
| 01 abr 2024 | 273.00 | 288.70 | 270.90 | 287.40 | 287.40 | 48,057 |
| 28 mar 2024 | 273.50 | 277.15 | 262.00 | 268.50 | 268.50 | 114,171 |
| 27 mar 2024 | 280.05 | 285.00 | 265.75 | 270.80 | 270.80 | 78,163 |
| 26 mar 2024 | 290.00 | 297.00 | 281.10 | 282.50 | 282.50 | 73,525 |
| 22 mar 2024 | 288.75 | 298.00 | 282.35 | 287.40 | 287.40 | 39,736 |
| 21 mar 2024 | 293.00 | 294.80 | 280.00 | 283.05 | 283.05 | 26,409 |
| 20 mar 2024 | 284.70 | 289.05 | 280.00 | 281.75 | 281.75 | 35,614 |
| 19 mar 2024 | 293.25 | 295.45 | 281.30 | 283.25 | 283.25 | 54,475 |
| 18 mar 2024 | 294.00 | 299.15 | 289.95 | 293.25 | 293.25 | 50,232 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 281.00 | 297.75 | 275.65 | 293.40 | 293.40 | 68,950 |
| 13 mar 2024 | 296.90 | 307.00 | 275.45 | 282.00 | 282.00 | 209,290 |
| 12 mar 2024 | 306.85 | 309.00 | 284.05 | 290.10 | 290.10 | 57,906 |
| 11 mar 2024 | 308.00 | 310.00 | 302.00 | 306.85 | 306.85 | 27,368 |
| 07 mar 2024 | 301.00 | 310.85 | 300.00 | 303.65 | 303.65 | 21,621 |
| 06 mar 2024 | 300.00 | 307.25 | 295.60 | 299.60 | 299.60 | 25,109 |
| 05 mar 2024 | 316.60 | 318.55 | 303.00 | 305.30 | 305.30 | 37,919 |
| 04 mar 2024 | 315.00 | 317.45 | 313.00 | 315.00 | 315.00 | 12,766 |
| 01 mar 2024 | 313.00 | 318.85 | 308.70 | 314.15 | 314.15 | 38,456 |
| 29 feb 2024 | 316.70 | 318.45 | 310.00 | 311.80 | 311.80 | 22,292 |
| 28 feb 2024 | 317.55 | 318.95 | 312.00 | 315.45 | 315.45 | 15,707 |
| 27 feb 2024 | 317.10 | 322.20 | 312.80 | 317.35 | 317.35 | 11,981 |
| 26 feb 2024 | 321.00 | 324.00 | 313.90 | 320.30 | 320.30 | 24,068 |
| 23 feb 2024 | 319.05 | 321.45 | 316.60 | 319.95 | 319.95 | 10,986 |
| 22 feb 2024 | 321.60 | 321.60 | 315.65 | 318.65 | 318.65 | 19,480 |
| 21 feb 2024 | 326.85 | 326.85 | 318.00 | 320.00 | 320.00 | 24,911 |
| 20 feb 2024 | 321.90 | 326.00 | 321.00 | 322.85 | 322.85 | 10,208 |
| 19 feb 2024 | 316.00 | 327.70 | 315.00 | 324.90 | 324.90 | 66,945 |
| 16 feb 2024 | 320.75 | 326.50 | 313.85 | 317.65 | 317.65 | 72,097 |
| 15 feb 2024 | 314.00 | 326.30 | 314.00 | 320.75 | 320.75 | 62,207 |
| 14 feb 2024 | 298.00 | 318.00 | 297.00 | 314.00 | 314.00 | 109,840 |
| 13 feb 2024 | 309.00 | 311.30 | 298.95 | 300.80 | 300.80 | 45,418 |
| 12 feb 2024 | 317.45 | 322.80 | 303.50 | 305.45 | 305.45 | 42,166 |
| 09 feb 2024 | 318.50 | 326.05 | 308.05 | 315.45 | 315.45 | 59,984 |
| 08 feb 2024 | 321.70 | 324.70 | 313.35 | 316.75 | 316.75 | 44,264 |
| 07 feb 2024 | 327.50 | 331.25 | 315.70 | 318.65 | 318.65 | 80,630 |
| 06 feb 2024 | 327.00 | 330.00 | 323.15 | 325.90 | 325.90 | 24,719 |
| 05 feb 2024 | 333.00 | 333.00 | 322.50 | 325.70 | 325.70 | 43,054 |
| 02 feb 2024 | 328.00 | 334.45 | 328.00 | 329.95 | 329.95 | 49,960 |
| 01 feb 2024 | 330.50 | 333.70 | 321.35 | 329.60 | 329.60 | 66,130 |
| 31 ene 2024 | 331.95 | 334.15 | 326.45 | 329.05 | 329.05 | 46,606 |
| 30 ene 2024 | 337.00 | 337.00 | 324.00 | 329.75 | 329.75 | 92,391 |
| 29 ene 2024 | 336.00 | 339.90 | 325.25 | 327.70 | 327.70 | 73,394 |
| *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.