Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 183.65
-6.45 (-3.39%)
At close: Mar 27, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 191.00 | 191.00 | 181.50 | 183.65 | 183.65 | -3.39% | 7,913 |
| Mar 25, 2026 | 192.95 | 195.20 | 189.95 | 190.10 | 190.10 | 1.14% | 2,847 |
| Mar 24, 2026 | 199.00 | 199.00 | 182.25 | 187.95 | 187.95 | 3.50% | 2,481 |
| Mar 23, 2026 | 196.20 | 196.20 | 178.00 | 181.60 | 181.60 | -7.63% | 3,169 |
| Mar 20, 2026 | 198.30 | 199.05 | 196.00 | 196.60 | 196.60 | 0.15% | 2,297 |
| Mar 19, 2026 | 197.00 | 202.45 | 194.45 | 196.30 | 196.30 | -1.18% | 2,175 |
| Mar 18, 2026 | 199.50 | 203.00 | 195.45 | 198.65 | 198.65 | - | 6,335 |
| Mar 17, 2026 | 193.00 | 199.95 | 190.75 | 198.65 | 198.65 | 2.24% | 1,652 |
| Mar 16, 2026 | 192.20 | 197.55 | 188.65 | 194.30 | 194.30 | 1.09% | 1,479 |
| Mar 13, 2026 | 201.05 | 202.00 | 190.00 | 192.20 | 192.20 | -5.20% | 3,151 |
| Mar 12, 2026 | 207.00 | 207.00 | 201.05 | 202.75 | 202.75 | -2.31% | 1,185 |
| Mar 11, 2026 | 205.65 | 210.00 | 205.65 | 207.55 | 207.55 | 2.75% | 578 |
| Mar 10, 2026 | 219.90 | 224.00 | 200.65 | 202.00 | 202.00 | 5.35% | 10,491 |
| Mar 9, 2026 | 209.00 | 231.05 | 187.15 | 191.75 | 191.75 | -7.05% | 3,680 |
| Mar 6, 2026 | 212.40 | 215.00 | 205.00 | 206.30 | 206.30 | -2.27% | 3,455 |
| Mar 5, 2026 | 215.00 | 216.55 | 209.00 | 211.10 | 211.10 | -1.19% | 1,129 |
| Mar 4, 2026 | 228.00 | 228.65 | 210.00 | 213.65 | 213.65 | -6.11% | 3,294 |
| Mar 2, 2026 | 216.90 | 231.15 | 216.90 | 227.55 | 227.55 | -1.37% | 763 |
| Feb 27, 2026 | 231.40 | 232.25 | 228.35 | 230.70 | 230.70 | 0.74% | 1,677 |
| Feb 26, 2026 | 232.45 | 234.10 | 227.80 | 229.00 | 229.00 | -0.43% | 880 |
| Feb 25, 2026 | 230.85 | 232.00 | 230.00 | 230.00 | 230.00 | -0.37% | 170 |
| Feb 24, 2026 | 232.25 | 235.25 | 229.25 | 230.85 | 230.85 | 0.15% | 704 |
| Feb 23, 2026 | 231.95 | 233.80 | 230.50 | 230.50 | 230.50 | -0.30% | 294 |
| Feb 20, 2026 | 234.00 | 234.00 | 228.50 | 231.20 | 231.20 | 0.39% | 702 |
| Feb 19, 2026 | 236.10 | 236.10 | 229.80 | 230.30 | 230.30 | -0.02% | 631 |
| Feb 18, 2026 | 230.00 | 231.20 | 227.95 | 230.35 | 230.35 | 0.74% | 431 |
| Feb 17, 2026 | 233.00 | 233.05 | 226.80 | 228.65 | 228.65 | -1.25% | 455 |
| Feb 16, 2026 | 282.00 | 282.00 | 230.70 | 231.55 | 231.55 | -1.59% | 1,126 |
| Feb 13, 2026 | 232.05 | 237.50 | 231.50 | 235.30 | 235.30 | - | 512 |
| Feb 12, 2026 | 232.85 | 236.90 | 232.85 | 235.30 | 235.30 | 1.05% | 519 |
| Feb 11, 2026 | 243.00 | 243.00 | 230.15 | 232.85 | 232.85 | -3.10% | 2,193 |
| Feb 10, 2026 | 248.00 | 248.80 | 240.00 | 240.30 | 240.30 | -3.10% | 896 |
| Feb 9, 2026 | 233.30 | 248.80 | 233.30 | 248.00 | 248.00 | 5.40% | 751 |
| Feb 6, 2026 | 226.90 | 236.45 | 226.90 | 235.30 | 235.30 | 2.48% | 293 |
| Feb 5, 2026 | 236.00 | 236.00 | 229.55 | 229.60 | 229.60 | -0.28% | 137 |
| Feb 4, 2026 | 238.70 | 238.70 | 230.25 | 230.25 | 230.25 | 0.50% | 199 |
| Feb 3, 2026 | 225.00 | 234.25 | 225.00 | 229.10 | 229.10 | -0.43% | 3,548 |
| Feb 2, 2026 | 229.95 | 232.55 | 228.25 | 230.10 | 230.10 | -1.12% | 1,239 |
| Feb 1, 2026 | 230.25 | 233.00 | 229.00 | 232.70 | 232.70 | 1.44% | 842 |
| Jan 30, 2026 | 225.05 | 230.05 | 225.05 | 229.40 | 229.40 | 1.87% | 461 |
| Jan 29, 2026 | 224.50 | 230.50 | 223.10 | 225.20 | 225.20 | 0.63% | 800 |
| Jan 28, 2026 | 225.95 | 228.00 | 222.95 | 223.80 | 223.80 | 0.63% | 846 |
| Jan 27, 2026 | 220.50 | 229.70 | 220.00 | 222.40 | 222.40 | -1.16% | 780 |
| Jan 23, 2026 | 214.95 | 230.90 | 214.95 | 225.00 | 225.00 | -1.29% | 14,827 |
| Jan 22, 2026 | 252.00 | 252.00 | 214.90 | 227.95 | 227.95 | -9.47% | 14,682 |
| Jan 21, 2026 | 261.00 | 261.00 | 243.80 | 251.80 | 251.80 | -4.75% | 1,332 |
| Jan 20, 2026 | 275.00 | 275.00 | 258.95 | 264.35 | 264.35 | -4.05% | 667 |
| Jan 19, 2026 | 280.00 | 283.95 | 274.00 | 275.50 | 275.50 | -0.90% | 629 |
| Jan 16, 2026 | 269.45 | 285.00 | 269.45 | 278.00 | 278.00 | 1.57% | 129 |
| Jan 14, 2026 | 275.45 | 275.45 | 273.40 | 273.70 | 273.70 | -0.78% | 32 |