MUTHOOTCAP Historical Share Price Data

Muthoot Capital Services Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-Nov-2023	393.15	399.2	392.1	393.85	1843	8574276.2	11989	7.10	0.70
03-Nov-2023	393.9	401.2	391.25	393.25	1654	9350016.6	10782	9.95	-0.65
06-Nov-2023	393.3	399.8	386	387.45	2406	18889265.35	30864	13.80	-5.85
07-Nov-2023	391.7	391.7	385	387.15	2496	16218076	25136	6.70	-4.55
08-Nov-2023	386	392.65	386	387.25	1724	14600467	25164	6.65	1.25
09-Nov-2023	394.95	396.95	388	392.7	1143	6504811.95	9078	8.95	-2.25
10-Nov-2023	392.7	398.85	383.2	386.35	3105	26674172.75	27847	15.65	-6.35
12-Nov-2023	395	397.9	377.05	384.35	1294	13823992.45	17015	20.85	-10.65
13-Nov-2023	385.95	413.95	385	402.05	2039	15931895.6	17937	28.95	16.10
15-Nov-2023	398.8	406.45	398.8	401.3	2240	8903764.6	10863	7.65	2.50
16-Nov-2023	407.3	407.3	395	400	2277	12033766.8	14482	12.30	-7.30
17-Nov-2023	400	406.45	396.2	402.4	1759	12060939.05	14187	10.25	2.40
20-Nov-2023	403.95	404	395.2	396.85	1478	7494263.5	9286	8.80	-7.10
21-Nov-2023	396.95	401.4	390	392.75	1683	9176562.95	11817	11.40	-4.20
22-Nov-2023	396.3	404	391.5	402	2433	14920599.8	18161	12.50	5.70
23-Nov-2023	402	403.8	395	397.15	1144	4824778.25	4624	8.80	-4.85
24-Nov-2023	397.15	400.25	388.15	393.05	2674	25078643.85	47428	12.10	-4.10
28-Nov-2023	398	400	390.1	394.95	1070	6750709.6	7520	9.90	-3.05
29-Nov-2023	394.95	398.95	379	379.85	6373	39248568.65	73619	19.95	-15.10
30-Nov-2023	381.95	384.9	373	378.85	3391	18026253.7	25945	11.90	-3.10
01-Dec-2023	381.9	381.9	369.4	379.5	4328	27178644.25	38552	12.50	-2.40

Muthoot Capital Services Ltd Share Price