Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 202.65
+3.90 (1.96%)
At close: May 27, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 205.50 | 205.50 | 194.00 | 198.75 | 198.75 | -2.98% | 1,769 |
| May 25, 2026 | 200.00 | 207.00 | 199.50 | 204.85 | 204.85 | 2.99% | 2,461 |
| May 22, 2026 | 205.40 | 205.40 | 195.00 | 198.90 | 198.90 | -1.61% | 1,631 |
| May 21, 2026 | 200.00 | 204.20 | 200.00 | 202.15 | 202.15 | -0.47% | 576 |
| May 20, 2026 | 200.50 | 206.05 | 200.50 | 203.10 | 203.10 | 1.52% | 3,181 |
| May 19, 2026 | 195.60 | 203.25 | 195.60 | 200.05 | 200.05 | 2.28% | 538 |
| May 18, 2026 | 200.00 | 200.00 | 195.00 | 195.60 | 195.60 | -2.73% | 1,903 |
| May 15, 2026 | 198.00 | 206.15 | 198.00 | 201.10 | 201.10 | 0.35% | 2,524 |
| May 14, 2026 | 207.90 | 207.90 | 200.00 | 200.40 | 200.40 | -1.64% | 2,471 |
| May 13, 2026 | 208.00 | 209.30 | 200.55 | 203.75 | 203.75 | -1.04% | 1,184 |
| May 12, 2026 | 205.00 | 209.20 | 202.85 | 205.90 | 205.90 | -1.98% | 1,281 |
| May 11, 2026 | 215.60 | 218.00 | 203.90 | 210.05 | 210.05 | -6.85% | 6,765 |
| May 8, 2026 | 232.00 | 232.00 | 222.20 | 225.50 | 225.50 | -1.42% | 2,773 |
| May 7, 2026 | 225.00 | 229.70 | 224.00 | 228.75 | 228.75 | 4.40% | 5,409 |
| May 6, 2026 | 220.00 | 225.00 | 215.00 | 219.10 | 219.10 | -0.16% | 1,776 |
| May 5, 2026 | 208.75 | 221.25 | 208.75 | 219.45 | 219.45 | 5.18% | 4,129 |
| May 4, 2026 | 207.05 | 214.00 | 204.55 | 208.65 | 208.65 | 1.14% | 2,032 |
| Apr 30, 2026 | 202.75 | 207.00 | 200.00 | 206.30 | 206.30 | 1.68% | 1,056 |
| Apr 29, 2026 | 200.50 | 207.25 | 200.50 | 202.90 | 202.90 | 1.27% | 1,547 |
| Apr 28, 2026 | 206.80 | 208.00 | 197.65 | 200.35 | 200.35 | -1.86% | 899 |
| Apr 27, 2026 | 192.50 | 204.50 | 192.50 | 204.15 | 204.15 | 1.49% | 319 |
| Apr 24, 2026 | 204.70 | 207.10 | 198.60 | 201.15 | 201.15 | -2.57% | 2,218 |
| Apr 23, 2026 | 207.60 | 207.60 | 205.00 | 206.45 | 206.45 | -0.10% | 256 |
| Apr 22, 2026 | 208.45 | 208.70 | 206.00 | 206.65 | 206.65 | -0.60% | 1,587 |
| Apr 21, 2026 | 206.80 | 212.00 | 204.90 | 207.90 | 207.90 | 0.53% | 673 |
| Apr 20, 2026 | 212.00 | 216.45 | 206.60 | 206.80 | 206.80 | -1.99% | 2,161 |
| Apr 17, 2026 | 201.00 | 225.00 | 199.30 | 211.00 | 211.00 | 6.57% | 17,508 |
| Apr 16, 2026 | 203.40 | 203.40 | 195.00 | 198.00 | 198.00 | -0.35% | 1,778 |
| Apr 15, 2026 | 194.00 | 199.40 | 194.00 | 198.70 | 198.70 | 2.34% | 963 |
| Apr 13, 2026 | 207.00 | 207.00 | 194.00 | 194.15 | 194.15 | -3.93% | 3,844 |
| Apr 10, 2026 | 199.35 | 202.50 | 198.00 | 202.10 | 202.10 | 4.18% | 1,472 |
| Apr 9, 2026 | 194.65 | 201.35 | 192.00 | 194.00 | 194.00 | -2.19% | 1,856 |
| Apr 8, 2026 | 201.00 | 202.00 | 195.15 | 198.35 | 198.35 | 3.33% | 1,850 |
| Apr 7, 2026 | 191.30 | 194.65 | 189.00 | 191.95 | 191.95 | 1.19% | 509 |
| Apr 6, 2026 | 185.30 | 189.70 | 183.55 | 189.70 | 189.70 | 2.37% | 1,771 |
| Apr 2, 2026 | 182.00 | 186.35 | 176.40 | 185.30 | 185.30 | 2.40% | 858 |
| Apr 1, 2026 | 186.95 | 188.95 | 180.00 | 180.95 | 180.95 | 1.40% | 4,921 |
| Mar 30, 2026 | 182.70 | 188.85 | 177.05 | 178.45 | 178.45 | -2.83% | 2,802 |
| 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 |