MUTHOOT FINANCE LIMITED (muthootfin)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 2280.0 | 2280.0 | 2211.0 | 2222.2 | 626175 |
| 2025-04-22 05:30:00 | 2232.6 | 2304.7 | 2222.5 | 2274.5 | 2730200 |
| 2025-04-21 05:30:00 | 2146.7 | 2210.7 | 2135.0 | 2204.3 | 2834975 |
| 2025-04-17 05:30:00 | 2080.8 | 2135.8 | 2080.8 | 2115.8 | 1772650 |
| 2025-04-16 05:30:00 | 2058.4 | 2092.7 | 2050.3 | 2083.7 | 1406350 |
| 2025-04-15 05:30:00 | 2040.6 | 2066.5 | 2008.6 | 2057.2 | 2311375 |
| 2025-04-11 05:30:00 | 2095.0 | 2095.0 | 1966.45 | 2020.2 | 4675275 |
| 2025-04-09 05:30:00 | 2291.0 | 2304.8 | 2034.95 | 2143.5 | 8812650 |
| 2025-04-08 05:30:00 | 2309.25 | 2316.0 | 2250.95 | 2303.4 | 1532850 |
| 2025-04-07 05:30:00 | 2244.95 | 2313.7 | 2172.0 | 2263.95 | 1778700 |
| 2025-04-04 05:30:00 | 2368.95 | 2381.8 | 2335.5 | 2349.6 | 809050 |
| 2025-04-03 05:30:00 | 2338.1 | 2404.9 | 2338.1 | 2377.0 | 1142625 |
| 2025-04-02 05:30:00 | 2355.9 | 2369.5 | 2321.0 | 2355.95 | 742225 |
| 2025-04-01 05:30:00 | 2390.0 | 2401.55 | 2340.0 | 2347.15 | 744700 |
| 2025-03-28 05:30:00 | 2364.7 | 2415.0 | 2349.95 | 2395.95 | 1212475 |