Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 227.10
-3.50 (-1.52%)
At close: Sep 11, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 231.75 | 233.25 | 227.10 | 227.10 | 227.10 | -1.52% | 417 |
| Sep 10, 2026 | 234.10 | 242.20 | 228.70 | 230.60 | 230.60 | -2.47% | 746 |
| Sep 9, 2026 | 234.95 | 236.60 | 233.35 | 236.45 | 236.45 | 0.62% | 235 |
| Sep 8, 2026 | 238.85 | 238.85 | 232.50 | 235.00 | 235.00 | -1.61% | 1,519 |
| Sep 7, 2026 | 240.05 | 243.80 | 237.80 | 238.85 | 238.85 | -1.46% | 1,145 |
| Sep 4, 2026 | 285.00 | 285.00 | 238.30 | 242.40 | 242.40 | -1.06% | 5,706 |
| Sep 3, 2026 | 248.00 | 251.85 | 240.80 | 245.00 | 245.00 | 1.24% | 5,241 |
| Sep 2, 2026 | 243.00 | 245.70 | 236.10 | 242.00 | 242.00 | -2.64% | 375 |
| Sep 1, 2026 | 252.00 | 252.00 | 242.10 | 248.55 | 248.55 | 1.39% | 987 |
| Aug 31, 2026 | 240.45 | 260.00 | 238.00 | 245.15 | 245.15 | 2.57% | 218 |
| Aug 28, 2026 | 241.30 | 244.55 | 239.00 | 239.00 | 239.00 | -1.24% | 602 |
| Aug 27, 2026 | 245.10 | 245.10 | 240.65 | 242.00 | 242.00 | 0.73% | 102 |
| Aug 26, 2026 | 245.40 | 251.30 | 240.00 | 240.25 | 240.25 | -2.58% | 5,121 |
| Aug 25, 2026 | 248.60 | 250.95 | 243.60 | 246.60 | 246.60 | -0.80% | 1,394 |
| Aug 24, 2026 | 254.35 | 254.40 | 248.60 | 248.60 | 248.60 | -1.31% | 179 |
| Aug 21, 2026 | 254.00 | 255.40 | 248.70 | 251.90 | 251.90 | -0.14% | 1,963 |
| Aug 20, 2026 | 247.50 | 255.10 | 247.50 | 252.25 | 252.25 | 0.86% | 360 |
| Aug 19, 2026 | 255.95 | 255.95 | 250.05 | 250.10 | 250.10 | -1.54% | 663 |
| Aug 18, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -0.72% | 657 |
| Aug 17, 2026 | 256.25 | 261.00 | 253.70 | 255.85 | 255.85 | -0.64% | 295 |
| Aug 14, 2026 | 266.40 | 266.40 | 254.85 | 257.50 | 257.50 | -0.41% | 61 |
| Aug 13, 2026 | 257.00 | 262.00 | 256.80 | 258.55 | 258.55 | -0.56% | 526 |
| Aug 12, 2026 | 256.90 | 261.25 | 256.90 | 260.00 | 260.00 | 0.52% | 886 |
| Aug 11, 2026 | 257.00 | 260.40 | 250.90 | 258.65 | 258.65 | 1.09% | 894 |
| Aug 10, 2026 | 260.00 | 263.40 | 252.50 | 255.85 | 255.85 | -0.78% | 2,983 |
| Aug 7, 2026 | 263.00 | 264.70 | 257.25 | 257.85 | 257.85 | -2.59% | 1,833 |
| Aug 6, 2026 | 264.50 | 267.05 | 261.95 | 264.70 | 264.70 | 1.40% | 2,851 |
| Aug 5, 2026 | 227.30 | 265.00 | 227.30 | 261.05 | 261.05 | 8.57% | 18,262 |
| Aug 4, 2026 | 242.05 | 242.05 | 236.30 | 240.45 | 240.45 | 0.82% | 4,154 |
| Aug 3, 2026 | 221.90 | 239.40 | 221.90 | 238.50 | 238.50 | 1.60% | 2,738 |
| Jul 31, 2026 | 227.75 | 237.00 | 226.40 | 234.75 | 234.75 | 3.07% | 2,220 |
| Jul 30, 2026 | 220.85 | 232.05 | 218.00 | 227.75 | 227.75 | 2.73% | 2,477 |
| Jul 29, 2026 | 217.30 | 223.00 | 216.00 | 221.70 | 221.70 | 2.35% | 507 |
| Jul 28, 2026 | 218.70 | 220.00 | 213.25 | 216.60 | 216.60 | 0.23% | 1,289 |
| Jul 27, 2026 | 221.10 | 221.40 | 210.05 | 216.10 | 216.10 | 1.27% | 2,658 |
| Jul 24, 2026 | 220.55 | 220.55 | 213.30 | 213.40 | 213.40 | -0.61% | 663 |
| Jul 23, 2026 | 203.90 | 219.95 | 203.90 | 214.70 | 214.70 | -0.46% | 640 |
| Jul 22, 2026 | 218.60 | 224.30 | 214.05 | 215.70 | 215.70 | 1.08% | 725 |
| Jul 21, 2026 | 216.05 | 218.20 | 211.50 | 213.40 | 213.40 | -0.72% | 680 |
| Jul 20, 2026 | 224.55 | 225.15 | 213.00 | 214.95 | 214.95 | -3.31% | 539 |
| Jul 17, 2026 | 237.00 | 244.55 | 221.00 | 222.30 | 222.30 | -5.14% | 5,027 |
| Jul 16, 2026 | 229.45 | 238.00 | 226.35 | 234.35 | 234.35 | 2.81% | 2,806 |
| Jul 15, 2026 | 223.50 | 231.30 | 223.35 | 227.95 | 227.95 | 2.68% | 1,745 |
| Jul 14, 2026 | 225.00 | 225.00 | 220.10 | 222.00 | 222.00 | -1.84% | 1,777 |
| Jul 13, 2026 | 220.50 | 228.10 | 219.25 | 226.15 | 226.15 | 1.10% | 2,647 |
| Jul 10, 2026 | 218.90 | 224.05 | 218.90 | 223.70 | 223.70 | 2.61% | 2,371 |
| Jul 9, 2026 | 218.00 | 218.30 | 215.90 | 218.00 | 218.00 | 0.51% | 799 |
| Jul 8, 2026 | 218.00 | 218.75 | 212.35 | 216.90 | 216.90 | -0.64% | 875 |
| Jul 7, 2026 | 222.25 | 222.25 | 214.50 | 218.30 | 218.30 | 0.72% | 758 |
| Jul 6, 2026 | 216.00 | 220.00 | 213.70 | 216.75 | 216.75 | -1.03% | 1,845 |