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(₹)
26-Mar-2024	290	297	281.1	282.5	2854	20933376.35	58950	15.90	-7.50
27-Mar-2024	280.05	285	265.75	270.8	3005	21599326.2	42001	19.25	-9.25
28-Mar-2024	273.5	277.15	262	268.5	3061	31086336.6	91786	15.15	-5.00
01-Apr-2024	273	288.7	270.9	287.4	2699	13627253.45	20437	17.80	14.40
02-Apr-2024	287.4	305	287.4	302.25	2716	16493989.7	30351	17.60	14.85
03-Apr-2024	302.25	308.25	297.85	306.85	2199	9755675.9	15361	10.40	4.60
04-Apr-2024	308.5	311.85	304.35	306.8	1351	5468492	9890	7.50	-1.70
05-Apr-2024	304	318	304	313.85	3221	13179127.8	23725	14.00	9.85
08-Apr-2024	315.5	319	311.05	316.25	2687	20745759.55	50472	7.95	0.75
09-Apr-2024	313.4	319.35	310	312.1	1618	9979772.15	12674	9.35	-1.30
10-Apr-2024	313.65	313.95	303	304.75	1538	12586664.7	26078	10.95	-8.90
12-Apr-2024	304.75	309.7	301.55	303.45	1275	6012056	10555	8.15	-1.30
15-Apr-2024	296	308.3	291.05	300.4	2246	11741570	39096	17.25	4.40
16-Apr-2024	302	309	298.6	302.85	1071	4453468.85	6843	10.40	0.85
18-Apr-2024	304.4	309.1	300.5	305.65	1138	6838121.9	9574	8.60	1.25
19-Apr-2024	300.7	305.55	296.35	300.4	879	4267832.8	7289	9.20	-0.30
22-Apr-2024	301	316.9	301	312.8	1479	16228582.95	26212	15.90	11.80
23-Apr-2024	316.5	316.5	311	312.5	1658	3722018.85	6743	5.50	-4.00
24-Apr-2024	319.9	319.9	314	314.75	536	3018353.4	5606	5.90	-5.15
25-Apr-2024	311.9	316.7	306.15	309.75	1121	4595641.45	6942	10.55	-2.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.