MUTHOOTFIN.BOMUTHOOTFIN.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3939.70 | $3947.20 | $3885.50 | $3926.70 | 24,535 |
| 1/12/2026 | $3859.55 | $3913.85 | $3841.85 | $3908.20 | 10,835 |
| 1/9/2026 | $3853.00 | $3881.95 | $3792.55 | $3820.95 | 11,110 |
| 1/8/2026 | $3959.30 | $3959.30 | $3805.85 | $3853.65 | 38,960 |
| 1/7/2026 | $3963.85 | $3991.90 | $3917.00 | $3960.60 | 14,996 |
| 1/6/2026 | $3936.75 | $3994.75 | $3915.95 | $3941.40 | 22,772 |
| 1/5/2026 | $3844.40 | $3929.85 | $3844.40 | $3922.40 | 29,029 |
| 1/2/2026 | $3848.10 | $3883.00 | $3796.80 | $3826.25 | 49,230 |
| 1/1/2026 | $3811.00 | $3844.95 | $3769.20 | $3838.30 | 11,526 |
| 12/31/2025 | $3800.00 | $3860.00 | $3779.25 | $3813.85 | 14,929 |
| 12/30/2025 | $3700.05 | $3818.05 | $3699.55 | $3800.40 | 10,833 |
| 12/29/2025 | $3830.70 | $3830.70 | $3725.25 | $3732.45 | 7,393 |
| 12/26/2025 | $3811.05 | $3845.70 | $3785.75 | $3796.40 | 16,123 |
| 12/24/2025 | $3825.00 | $3889.00 | $3789.70 | $3805.60 | 19,759 |
| 12/23/2025 | $3800.00 | $3818.70 | $3773.50 | $3807.30 | 40,549 |
| 12/22/2025 | $3781.55 | $3799.00 | $3748.00 | $3789.35 | 10,142 |
| 12/19/2025 | $3747.50 | $3787.80 | $3720.45 | $3781.55 | 5,580 |
| 12/18/2025 | $3801.70 | $3801.70 | $3725.55 | $3747.50 | 3,110 |
| 12/17/2025 | $3868.75 | $3868.75 | $3757.85 | $3763.35 | 7,857 |
| 12/16/2025 | $3856.60 | $3856.60 | $3818.90 | $3845.45 | 7,301 |
| 12/15/2025 | $3858.60 | $3869.45 | $3807.05 | $3857.10 | 6,497 |
| 12/12/2025 | $3770.00 | $3847.95 | $3752.65 | $3835.75 | 10,766 |
| 12/11/2025 | $3790.45 | $3790.45 | $3725.45 | $3733.00 | 4,890 |
| 12/10/2025 | $3761.05 | $3791.65 | $3736.35 | $3744.95 | 12,438 |
| 12/9/2025 | $3764.95 | $3768.70 | $3713.95 | $3741.20 | 22,868 |
| 12/8/2025 | $3809.95 | $3817.90 | $3752.20 | $3775.00 | 11,648 |
| 12/5/2025 | $3703.30 | $3806.00 | $3703.30 | $3800.60 | 7,946 |
| 12/4/2025 | $3783.35 | $3783.35 | $3689.00 | $3701.45 | 3,559 |
| 12/3/2025 | $3795.00 | $3795.00 | $3709.05 | $3762.75 | 12,684 |
| 12/2/2025 | $3829.75 | $3829.75 | $3766.00 | $3780.85 | 17,430 |
| 12/1/2025 | $3797.80 | $3830.00 | $3771.60 | $3811.20 | 11,030 |
| 11/28/2025 | $3788.20 | $3788.20 | $3733.20 | $3743.05 | 5,664 |
| 11/27/2025 | $3739.55 | $3774.80 | $3727.00 | $3759.50 | 15,949 |
| 11/26/2025 | $3718.70 | $3733.00 | $3690.90 | $3725.60 | 13,801 |
| 11/25/2025 | $3808.95 | $3808.95 | $3627.10 | $3681.85 | 10,482 |
| 11/24/2025 | $3620.75 | $3650.00 | $3599.10 | $3611.35 | 6,153 |
| 11/21/2025 | $3676.75 | $3697.45 | $3631.20 | $3635.55 | 12,622 |
| 11/19/2025 | $3684.85 | $3708.00 | $3679.90 | $3699.45 | 7,032 |
| 11/18/2025 | $3749.85 | $3749.85 | $3681.55 | $3695.10 | 22,843 |
| 11/17/2025 | $3735.95 | $3769.70 | $3699.05 | $3761.30 | 43,394 |
| 11/14/2025 | $3617.15 | $3752.90 | $3583.40 | $3726.85 | 233,028 |
| 11/13/2025 | $3311.70 | $3406.35 | $3306.85 | $3391.20 | 14,883 |
| 11/12/2025 | $3371.10 | $3386.90 | $3306.95 | $3324.60 | 11,313 |
| 11/11/2025 | $3349.55 | $3398.00 | $3318.00 | $3387.90 | 27,562 |
| 11/10/2025 | $3230.50 | $3335.00 | $3219.15 | $3329.85 | 24,896 |
| 11/7/2025 | $3111.20 | $3235.05 | $3111.20 | $3230.05 | 7,952 |
| 11/6/2025 | $3171.75 | $3229.00 | $3166.20 | $3181.25 | 16,035 |
| 11/4/2025 | $3192.90 | $3207.00 | $3166.00 | $3190.65 | 3,769 |
| 11/3/2025 | $3196.75 | $3218.00 | $3172.05 | $3190.15 | 5,044 |
| 11/2/2025 | $3196.75 | $3218.00 | $3172.05 | $3190.15 | 5,044 |
| 10/31/2025 | $3183.10 | $3245.00 | $3160.35 | $3171.85 | 25,845 |
| 10/30/2025 | $3150.25 | $3197.30 | $3144.75 | $3192.35 | 25,845 |
| 10/29/2025 | $3178.55 | $3191.00 | $3144.00 | $3184.65 | 4,814 |
| 10/28/2025 | $3113.25 | $3229.80 | $3099.55 | $3180.95 | 49,524 |
| 10/27/2025 | $3163.00 | $3186.90 | $3129.75 | $3151.30 | 6,287 |
| 10/24/2025 | $3184.25 | $3237.15 | $3146.80 | $3162.75 | 20,772 |
| 10/23/2025 | $3264.95 | $3264.95 | $3108.00 | $3183.95 | 34,368 |
| 10/21/2025 | $3320.25 | $3321.65 | $3265.00 | $3274.00 | 7,234 |
| 10/20/2025 | $3332.00 | $3342.95 | $3282.40 | $3320.30 | 6,222 |
| 10/17/2025 | $3359.85 | $3377.00 | $3279.45 | $3332.80 | 21,315 |
| 10/16/2025 | $3279.85 | $3279.85 | $3253.60 | $3268.30 | 10,096 |
| 10/15/2025 | $3233.70 | $3275.85 | $3233.70 | $3260.75 | 10,823 |