Skip to main content
logo
Muthoot Capital Services Limited (BOM:511766)
India flag India · Delayed Price · Currency is INR
234.75
+7.00 (3.07%)
At close: Jul 31, 2026

Muthoot Capital Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026220.85232.05218.00227.75227.752.73%2,477
Jul 29, 2026217.30223.00216.00221.70221.702.35%507
Jul 28, 2026218.70220.00213.25216.60216.600.23%1,289
Jul 27, 2026221.10221.40210.05216.10216.101.27%2,658
Jul 24, 2026220.55220.55213.30213.40213.40-0.61%663
Jul 23, 2026203.90219.95203.90214.70214.70-0.46%640
Jul 22, 2026218.60224.30214.05215.70215.701.08%725
Jul 21, 2026216.05218.20211.50213.40213.40-0.72%680
Jul 20, 2026224.55225.15213.00214.95214.95-3.31%539
Jul 17, 2026237.00244.55221.00222.30222.30-5.14%5,027
Jul 16, 2026229.45238.00226.35234.35234.352.81%2,806
Jul 15, 2026223.50231.30223.35227.95227.952.68%1,745
Jul 14, 2026225.00225.00220.10222.00222.00-1.84%1,777
Jul 13, 2026220.50228.10219.25226.15226.151.10%2,647
Jul 10, 2026218.90224.05218.90223.70223.702.61%2,371
Jul 9, 2026218.00218.30215.90218.00218.000.51%799
Jul 8, 2026218.00218.75212.35216.90216.90-0.64%875
Jul 7, 2026222.25222.25214.50218.30218.300.72%758
Jul 6, 2026216.00220.00213.70216.75216.75-1.03%1,845
Jul 3, 2026215.00224.15213.70219.00219.002.67%2,751
Jul 2, 2026216.00216.00204.80213.30213.305.23%3,496
Jul 1, 2026204.50205.60202.50202.70202.700.35%882
Jun 30, 2026199.00202.95199.00202.00202.001.46%253
Jun 29, 2026203.10207.25197.50199.10199.10-1.51%735
Jun 25, 2026208.55208.55202.00202.15202.15-1.44%211
Jun 24, 2026206.20208.25202.50205.10205.10-0.53%2,001
Jun 23, 2026211.00211.20205.00206.20206.20-2.55%3,442
Jun 22, 2026209.25219.10204.05211.60211.602.49%4,669
Jun 19, 2026201.00207.30191.60206.45206.452.58%3,684
Jun 18, 2026199.25201.95199.10201.25201.251.00%126
Jun 17, 2026202.00202.40198.65199.25199.25-0.05%1,343
Jun 16, 2026199.05204.80199.00199.35199.35-0.18%3,996
Jun 15, 2026193.05201.60193.05199.70199.702.49%3,307
Jun 12, 2026195.65196.00192.00194.85194.850.98%1,671
Jun 11, 2026191.55196.85191.55192.95192.95-0.75%1,175
Jun 10, 2026197.00200.20193.50194.40194.40-0.97%1,128
Jun 9, 2026198.55204.30195.45196.30196.300.85%1,776
Jun 8, 2026198.05198.85194.65194.65194.65-1.72%301
Jun 5, 2026201.10202.75198.00198.05198.05-0.93%1,212
Jun 4, 2026198.80202.20198.80199.90199.901.37%1,494
Jun 3, 2026198.15198.15197.20197.20197.20-0.63%358
Jun 2, 2026198.10202.15197.85198.45198.45-0.10%2,467
Jun 1, 2026196.20201.00196.20198.65198.65-0.25%707
May 29, 2026200.25203.05197.85199.15199.15-1.73%470
May 27, 2026201.00204.50197.15202.65202.651.96%1,289
May 26, 2026205.50205.50194.00198.75198.75-2.98%1,769
May 25, 2026200.00207.00199.50204.85204.852.99%2,461
May 22, 2026205.40205.40195.00198.90198.90-1.61%1,631
May 21, 2026200.00204.20200.00202.15202.15-0.47%576
May 20, 2026200.50206.05200.50203.10203.101.52%3,181