MUTHOOTCAP Historical Share Price Data

Muthoot Capital Services Ltd Share Price

MUTHOOTCAP

NSE

CMP as on 21-Sep-23 2:30
₹ 416

icon -10.35 | -2.43%

Open
₹ 424
Turnover(lac)
₹ 148
Prev. Close
₹ 425.85
Day's Vol (shares)
₹ 35,618
Day's Vol (shares)
₹ 415.00         ₹ 430.00

BSE

CMP as on 21-Sep-23 2:29
₹ 415

icon -10.10 | -2.38%

Open
₹ 423
Turnover(lac)
₹ 27
Prev. Close
₹ 425.00
Day's Vol (shares)
₹ 903
Day's Vol (shares)
₹ 414.70         ₹ 428.75

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Muthoot Capital Services Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
21-Aug-2023349.45383346.8376.3517545196078661.629392036.2026.90
22-Aug-2023375.1388.35370371.05849475027355.39813218.35-4.05
23-Aug-2023372389.7367.15383.3903981885961.411033722.5511.30
24-Aug-2023386.2386.6374376.45459021569070.352944812.60-9.75
25-Aug-2023374.05392368.6386.7838945507844.84016823.4012.65
28-Aug-2023387.95399.95386.05391.65913445886341.85345213.903.70
29-Aug-2023394399385.9389.9503131450580.754368613.10-4.10
30-Aug-2023394.4405386.35391.7892646945858.64732618.65-2.70
31-Aug-2023393.95399.9383.6387.2326016828295.41992016.30-6.75
01-Sep-2023386408386403.75905461447163.46660422.0017.75
04-Sep-2023408.8411.9401.5406.45364126326155.554167510.40-2.35
05-Sep-2023405.1412.85399.35405.6301727138881.653727313.500.50
06-Sep-2023405.6409.9398.15406.8319927251611.94048411.751.20
07-Sep-2023402.05418.7399.6416.25649845123626.255788219.1014.20
08-Sep-2023414.2418.8406410.15368319102833.052320212.80-4.05
11-Sep-2023410.15412.45402.15405.35372920312644.752736810.30-4.80
12-Sep-2023406407.45382.9387.9512237738082.554350524.55-18.10
13-Sep-2023386.6405.8381.5401.7537826763879.553106324.3015.10
14-Sep-2023412.95412.95398402.8299012700118.81337614.95-10.15
15-Sep-2023405.8434.8399.55429.6515673144650293.5511574735.2523.85
18-Sep-2023437438.8419.4424.915652111218928.19395619.40-12.10
20-Sep-2023432.9432.9412425.851259951240928.054514420.90-7.05