Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 264.35
-11.15 (-4.05%)
At close: Jan 20, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 272.90 | 279.00 | 270.80 | 273.20 | 273.20 | 1.30% | 1,316 |
| Dec 19, 2025 | 270.00 | 270.70 | 268.00 | 269.70 | 269.70 | -0.35% | 575 |
| Dec 18, 2025 | 271.55 | 273.50 | 268.10 | 270.65 | 270.65 | -0.72% | 96 |
| Dec 17, 2025 | 272.00 | 272.60 | 271.00 | 272.60 | 272.60 | -0.11% | 23 |
| Dec 16, 2025 | 275.45 | 275.50 | 270.10 | 272.90 | 272.90 | -0.87% | 91 |
| Dec 15, 2025 | 276.85 | 277.00 | 272.50 | 275.30 | 275.30 | -0.56% | 74 |
| Dec 12, 2025 | 277.90 | 278.50 | 271.30 | 276.85 | 276.85 | -0.41% | 682 |
| Dec 11, 2025 | 276.10 | 278.00 | 272.85 | 278.00 | 278.00 | 0.69% | 320 |
| Dec 10, 2025 | 275.60 | 277.60 | 271.80 | 276.10 | 276.10 | 0.90% | 135 |
| Dec 9, 2025 | 266.70 | 274.75 | 265.40 | 273.65 | 273.65 | 2.45% | 466 |
| Dec 8, 2025 | 267.55 | 269.10 | 265.05 | 267.10 | 267.10 | 0.70% | 426 |
| Dec 5, 2025 | 265.00 | 268.35 | 262.50 | 265.25 | 265.25 | -0.02% | 176 |
| Dec 4, 2025 | 274.05 | 274.05 | 265.00 | 265.30 | 265.30 | -3.18% | 287 |
| Dec 3, 2025 | 274.00 | 277.60 | 271.25 | 274.00 | 274.00 | 0.53% | 203 |
| Dec 2, 2025 | 278.40 | 278.40 | 266.85 | 272.55 | 272.55 | -2.47% | 309 |
| Dec 1, 2025 | 284.95 | 284.95 | 273.10 | 279.45 | 279.45 | 2.74% | 2,159 |
| Nov 28, 2025 | 272.45 | 274.35 | 269.05 | 272.00 | 272.00 | 0.68% | 1,090 |
| Nov 27, 2025 | 272.20 | 277.50 | 269.45 | 270.15 | 270.15 | 0.56% | 566 |
| Nov 26, 2025 | 267.95 | 275.65 | 267.65 | 268.65 | 268.65 | 0.51% | 266 |
| Nov 25, 2025 | 268.25 | 268.25 | 264.70 | 267.30 | 267.30 | 1.50% | 142 |
| Nov 24, 2025 | 266.75 | 269.25 | 261.95 | 263.35 | 263.35 | -2.54% | 615 |
| Nov 21, 2025 | 270.00 | 274.55 | 267.00 | 270.20 | 270.20 | -1.53% | 1,601 |
| Nov 20, 2025 | 273.30 | 276.00 | 272.00 | 274.40 | 274.40 | 0.40% | 863 |
| Nov 19, 2025 | 279.95 | 280.00 | 272.10 | 273.30 | 273.30 | -2.41% | 1,868 |
| Nov 18, 2025 | 275.00 | 282.00 | 274.00 | 280.05 | 280.05 | 1.28% | 462 |
| Nov 17, 2025 | 279.60 | 279.60 | 275.00 | 276.50 | 276.50 | -0.36% | 708 |
| Nov 14, 2025 | 291.45 | 293.00 | 273.20 | 277.50 | 277.50 | -1.82% | 3,658 |
| Nov 13, 2025 | 277.15 | 284.20 | 276.25 | 282.65 | 282.65 | 2.71% | 2,054 |
| Nov 12, 2025 | 283.00 | 283.00 | 274.00 | 275.20 | 275.20 | -1.29% | 1,362 |