Muthoot Capital Services Ltd (Muthoot Cap.Serv) Corporate Action

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(₹)
21-Aug-2023	349.45	383	346.8	376.35	17545	196078661.6	293920	36.20	26.90
22-Aug-2023	375.1	388.35	370	371.05	8494	75027355.3	98132	18.35	-4.05
23-Aug-2023	372	389.7	367.15	383.3	9039	81885961.4	110337	22.55	11.30
24-Aug-2023	386.2	386.6	374	376.45	4590	21569070.35	29448	12.60	-9.75
25-Aug-2023	374.05	392	368.6	386.7	8389	45507844.8	40168	23.40	12.65
28-Aug-2023	387.95	399.95	386.05	391.65	9134	45886341.8	53452	13.90	3.70
29-Aug-2023	394	399	385.9	389.9	5031	31450580.75	43686	13.10	-4.10
30-Aug-2023	394.4	405	386.35	391.7	8926	46945858.6	47326	18.65	-2.70
31-Aug-2023	393.95	399.9	383.6	387.2	3260	16828295.4	19920	16.30	-6.75
01-Sep-2023	386	408	386	403.75	9054	61447163.4	66604	22.00	17.75
04-Sep-2023	408.8	411.9	401.5	406.45	3641	26326155.55	41675	10.40	-2.35
05-Sep-2023	405.1	412.85	399.35	405.6	3017	27138881.65	37273	13.50	0.50
06-Sep-2023	405.6	409.9	398.15	406.8	3199	27251611.9	40484	11.75	1.20
07-Sep-2023	402.05	418.7	399.6	416.25	6498	45123626.25	57882	19.10	14.20
08-Sep-2023	414.2	418.8	406	410.15	3683	19102833.05	23202	12.80	-4.05
11-Sep-2023	410.15	412.45	402.15	405.35	3729	20312644.75	27368	10.30	-4.80
12-Sep-2023	406	407.45	382.9	387.9	5122	37738082.55	43505	24.55	-18.10
13-Sep-2023	386.6	405.8	381.5	401.7	5378	26763879.55	31063	24.30	15.10
14-Sep-2023	412.95	412.95	398	402.8	2990	12700118.8	13376	14.95	-10.15
15-Sep-2023	405.8	434.8	399.55	429.65	15673	144650293.55	115747	35.25	23.85
18-Sep-2023	437	438.8	419.4	424.9	15652	111218928.1	93956	19.40	-12.10
20-Sep-2023	432.9	432.9	412	425.85	12599	51240928.05	45144	20.90	-7.05

MUTHOOTCAP Historical Share Price Data