Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 211.10
-2.55 (-1.19%)
At close: Mar 5, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 278.00 | 280.75 | 274.30 | 275.85 | 275.85 | -0.65% | 274 |
| Jan 12, 2026 | 285.00 | 285.00 | 272.10 | 277.65 | 277.65 | 0.62% | 296 |
| Jan 9, 2026 | 275.40 | 275.95 | 274.10 | 275.95 | 275.95 | -0.38% | 65 |
| Jan 8, 2026 | 281.60 | 281.60 | 274.65 | 277.00 | 277.00 | -2.17% | 360 |
| Jan 7, 2026 | 285.00 | 285.00 | 272.00 | 283.15 | 283.15 | 3.38% | 723 |
| Jan 6, 2026 | 278.60 | 280.15 | 267.70 | 273.90 | 273.90 | -1.69% | 1,962 |
| Jan 5, 2026 | 281.65 | 282.30 | 277.00 | 278.60 | 278.60 | -0.07% | 2,283 |
| Jan 2, 2026 | 273.60 | 293.05 | 273.60 | 278.80 | 278.80 | 2.50% | 4,476 |
| Jan 1, 2026 | 273.00 | 274.25 | 271.50 | 272.00 | 272.00 | -0.75% | 481 |
| Dec 31, 2025 | 275.25 | 276.25 | 273.00 | 274.05 | 274.05 | 0.38% | 266 |
| Dec 30, 2025 | 277.00 | 277.00 | 270.40 | 273.00 | 273.00 | -1.57% | 105 |
| Dec 29, 2025 | 275.00 | 278.05 | 271.20 | 277.35 | 277.35 | 0.29% | 1,889 |
| Dec 26, 2025 | 278.00 | 278.05 | 275.00 | 276.55 | 276.55 | -0.32% | 89 |
| Dec 24, 2025 | 285.00 | 288.55 | 274.15 | 277.45 | 277.45 | -0.77% | 941 |
| Dec 23, 2025 | 269.20 | 285.00 | 268.80 | 279.60 | 279.60 | 2.34% | 1,213 |