MUTHOOTCAP Historical Share Price Data

Muthoot Capital Services Ltd Share Price

MUTHOOTCAP

CMP as on 01-Dec-23 12:00
₹ 380

icon 0.65 | 0.17%

Open
₹ 382
Turnover(lac)
₹ 275
Prev. Close
₹ 378.85
Day's Vol (shares)
₹ 72,342
Day's Vol (shares)
₹ 369.40         ₹ 381.90

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(₹)
02-Nov-2023393.15399.2392.1393.8518438574276.2119897.100.70
03-Nov-2023393.9401.2391.25393.2516549350016.6107829.95-0.65
06-Nov-2023393.3399.8386387.45240618889265.353086413.80-5.85
07-Nov-2023391.7391.7385387.15249616218076251366.70-4.55
08-Nov-2023386392.65386387.25172414600467251646.651.25
09-Nov-2023394.95396.95388392.711436504811.9590788.95-2.25
10-Nov-2023392.7398.85383.2386.35310526674172.752784715.65-6.35
12-Nov-2023395397.9377.05384.35129413823992.451701520.85-10.65
13-Nov-2023385.95413.95385402.05203915931895.61793728.9516.10
15-Nov-2023398.8406.45398.8401.322408903764.6108637.652.50
16-Nov-2023407.3407.3395400227712033766.81448212.30-7.30
17-Nov-2023400406.45396.2402.4175912060939.051418710.252.40
20-Nov-2023403.95404395.2396.8514787494263.592868.80-7.10
21-Nov-2023396.95401.4390392.7516839176562.951181711.40-4.20
22-Nov-2023396.3404391.5402243314920599.81816112.505.70
23-Nov-2023402403.8395397.1511444824778.2546248.80-4.85
24-Nov-2023397.15400.25388.15393.05267425078643.854742812.10-4.10
28-Nov-2023398400390.1394.9510706750709.675209.90-3.05
29-Nov-2023394.95398.95379379.85637339248568.657361919.95-15.10
30-Nov-2023381.95384.9373378.85339118026253.72594511.90-3.10
01-Dec-2023381.9381.9369.4379.5432827178644.253855212.50-2.40