Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 281.80
+3.30 (1.18%)
At close: Aug 22, 2025
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 280.00 | 280.00 | 273.90 | 275.65 | 275.65 | 0.15% | 2,710 |
| Aug 28, 2025 | 272.10 | 280.00 | 271.75 | 275.25 | 275.25 | 0.81% | 351 |
| Aug 26, 2025 | 275.30 | 275.30 | 272.10 | 273.05 | 273.05 | -2.10% | 1,026 |
| Aug 25, 2025 | 282.00 | 283.00 | 275.65 | 278.90 | 278.90 | -1.03% | 3,778 |
| Aug 22, 2025 | 278.60 | 282.20 | 276.70 | 281.80 | 281.80 | 1.18% | 372 |
| Aug 21, 2025 | 275.00 | 282.00 | 273.45 | 278.50 | 278.50 | 0.92% | 3,956 |
| Aug 20, 2025 | 272.95 | 278.00 | 271.30 | 275.95 | 275.95 | 0.97% | 1,279 |
| Aug 19, 2025 | 268.20 | 274.10 | 268.20 | 273.30 | 273.30 | 1.11% | 511 |
| Aug 18, 2025 | 286.90 | 286.90 | 270.00 | 270.30 | 270.30 | -0.15% | 1,490 |
| Aug 14, 2025 | 271.10 | 290.45 | 269.05 | 270.70 | 270.70 | 0.89% | 4,215 |
| Aug 13, 2025 | 271.00 | 273.70 | 263.95 | 268.30 | 268.30 | -1.00% | 9,754 |
| Aug 12, 2025 | 269.70 | 272.70 | 267.40 | 271.00 | 271.00 | -0.13% | 940 |
| Aug 11, 2025 | 270.85 | 275.40 | 268.10 | 271.35 | 271.35 | -0.55% | 271 |
| Aug 8, 2025 | 271.10 | 274.05 | 268.95 | 272.85 | 272.85 | -0.82% | 4,619 |
| Aug 7, 2025 | 241.50 | 276.70 | 241.50 | 275.10 | 275.10 | 3.01% | 2,389 |
| Aug 6, 2025 | 283.65 | 285.45 | 265.45 | 267.05 | 267.05 | -11.25% | 32,358 |
| Aug 5, 2025 | 312.00 | 312.00 | 299.85 | 300.90 | 300.90 | -0.17% | 2,435 |
| Aug 4, 2025 | 300.25 | 309.10 | 300.00 | 301.40 | 301.40 | -0.63% | 1,441 |
| Aug 1, 2025 | 308.60 | 310.85 | 298.00 | 303.30 | 303.30 | -2.93% | 3,743 |
| Jul 31, 2025 | 305.00 | 314.00 | 301.95 | 312.45 | 312.45 | 1.23% | 689 |
| Jul 30, 2025 | 316.65 | 319.40 | 307.00 | 308.65 | 308.65 | -2.48% | 1,438 |
| Jul 29, 2025 | 311.00 | 317.55 | 307.15 | 316.50 | 316.50 | 1.12% | 1,745 |
| Jul 28, 2025 | 323.00 | 325.00 | 309.90 | 313.00 | 313.00 | -3.66% | 682 |
| Jul 25, 2025 | 335.80 | 335.80 | 322.20 | 324.90 | 324.90 | -3.82% | 1,160 |
| Jul 24, 2025 | 357.80 | 357.85 | 336.90 | 337.80 | 337.80 | -3.75% | 4,584 |
| Jul 23, 2025 | 350.75 | 352.15 | 341.30 | 350.95 | 350.95 | -0.34% | 3,705 |
| Jul 22, 2025 | 325.30 | 352.40 | 325.30 | 352.15 | 352.15 | 0.84% | 766 |
| Jul 21, 2025 | 349.55 | 355.55 | 342.65 | 349.20 | 349.20 | -0.24% | 2,066 |
| Jul 18, 2025 | 352.25 | 353.20 | 344.10 | 350.05 | 350.05 | -0.09% | 1,034 |
| Jul 17, 2025 | 356.30 | 358.85 | 348.30 | 350.35 | 350.35 | -2.46% | 1,647 |
| Jul 16, 2025 | 355.00 | 366.70 | 355.00 | 359.20 | 359.20 | 0.25% | 3,879 |
| Jul 15, 2025 | 353.30 | 361.45 | 350.80 | 358.30 | 358.30 | 2.04% | 9,299 |
| Jul 14, 2025 | 345.10 | 358.95 | 338.50 | 351.15 | 351.15 | 1.75% | 5,908 |
| Jul 11, 2025 | 351.30 | 357.00 | 343.10 | 345.10 | 345.10 | -3.09% | 4,012 |
| Jul 10, 2025 | 336.00 | 365.00 | 336.00 | 356.10 | 356.10 | 6.00% | 11,865 |
| Jul 9, 2025 | 328.10 | 338.00 | 326.65 | 335.95 | 335.95 | 1.82% | 1,320 |
| Jul 8, 2025 | 314.50 | 334.20 | 314.50 | 329.95 | 329.95 | 5.63% | 1,883 |
| Jul 7, 2025 | 317.10 | 319.35 | 311.50 | 312.35 | 312.35 | -1.45% | 102 |
| Jul 4, 2025 | 319.25 | 321.75 | 316.55 | 316.95 | 316.95 | -0.38% | 540 |
| Jul 3, 2025 | 323.10 | 323.10 | 317.00 | 318.15 | 318.15 | -1.23% | 516 |
| Jul 2, 2025 | 323.20 | 330.05 | 318.60 | 322.10 | 322.10 | -0.03% | 2,956 |
| Jul 1, 2025 | 323.60 | 324.35 | 317.10 | 322.20 | 322.20 | 0.26% | 1,046 |
| Jun 30, 2025 | 321.70 | 325.70 | 318.00 | 321.35 | 321.35 | -0.68% | 1,549 |
| Jun 27, 2025 | 326.75 | 330.20 | 319.30 | 323.55 | 323.55 | -0.35% | 4,320 |
| Jun 26, 2025 | 325.40 | 340.60 | 317.20 | 324.70 | 324.70 | -0.22% | 6,603 |
| Jun 25, 2025 | 312.40 | 330.00 | 303.95 | 325.40 | 325.40 | 4.16% | 12,562 |
| Jun 24, 2025 | 298.75 | 330.00 | 298.00 | 312.40 | 312.40 | 6.13% | 6,966 |
| Jun 23, 2025 | 298.20 | 306.40 | 293.00 | 294.35 | 294.35 | -1.13% | 2,531 |
| Jun 20, 2025 | 290.05 | 299.40 | 288.50 | 297.70 | 297.70 | 1.26% | 838 |
| Jun 19, 2025 | 288.70 | 294.00 | 286.55 | 294.00 | 294.00 | 1.40% | 574 |