Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 199.25
-6.65 (-3.23%)
At close: Nov 13, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 201.65 | 206.45 | 198.20 | 199.25 | 199.25 | -3.23% | 600 |
| Nov 12, 2026 | 202.50 | 206.00 | 198.00 | 205.90 | 205.90 | 2.08% | 1,246 |
| Nov 11, 2026 | 200.50 | 203.00 | 197.80 | 201.70 | 201.70 | 1.95% | 1,373 |
| Nov 9, 2026 | 197.35 | 199.00 | 192.55 | 197.85 | 197.85 | -0.70% | 123 |
| Nov 8, 2026 | 195.00 | 202.60 | 195.00 | 199.25 | 199.25 | 3.21% | 390 |
| Nov 6, 2026 | 210.00 | 210.00 | 192.10 | 193.05 | 193.05 | -5.58% | 730 |
| Nov 5, 2026 | 204.00 | 206.40 | 199.00 | 204.45 | 204.45 | 2.40% | 551 |
| Nov 4, 2026 | 193.50 | 199.65 | 186.00 | 199.65 | 199.65 | 4.89% | 437 |
| Nov 3, 2026 | 205.60 | 205.60 | 190.35 | 190.35 | 190.35 | 1.74% | 1,195 |
| Nov 2, 2026 | 218.80 | 218.80 | 186.15 | 187.10 | 187.10 | -1.45% | 584 |
| Oct 30, 2026 | 187.35 | 191.45 | 186.00 | 189.85 | 189.85 | 1.33% | 1,316 |
| Oct 29, 2026 | 180.20 | 192.70 | 180.20 | 187.35 | 187.35 | 0.70% | 568 |
| Oct 28, 2026 | 191.15 | 191.15 | 180.00 | 186.05 | 186.05 | -1.53% | 827 |
| Oct 27, 2026 | 184.00 | 191.15 | 184.00 | 188.95 | 188.95 | 4.42% | 591 |
| Oct 26, 2026 | 198.30 | 198.30 | 178.00 | 180.95 | 180.95 | - | 1,053 |
| Oct 23, 2026 | 202.00 | 209.50 | 179.00 | 180.95 | 180.95 | -10.04% | 1,809 |
| Oct 22, 2026 | 205.00 | 206.55 | 201.00 | 201.15 | 201.15 | -3.76% | 117 |
| Oct 21, 2026 | 236.75 | 236.75 | 206.75 | 209.00 | 209.00 | 0.29% | 119 |
| Oct 19, 2026 | 213.00 | 219.20 | 207.50 | 208.40 | 208.40 | -1.81% | 419 |
| Oct 16, 2026 | 215.55 | 215.90 | 212.25 | 212.25 | 212.25 | -1.46% | 78 |
| Oct 15, 2026 | 234.00 | 234.00 | 214.90 | 215.40 | 215.40 | 2.25% | 109 |
| Oct 14, 2026 | 217.05 | 217.05 | 210.65 | 210.65 | 210.65 | -0.52% | 33 |
| Oct 13, 2026 | 207.85 | 215.35 | 207.85 | 211.75 | 211.75 | 1.41% | 238 |
| Oct 12, 2026 | 209.05 | 215.60 | 207.85 | 208.80 | 208.80 | -1.11% | 1,022 |
| Oct 9, 2026 | 210.50 | 215.40 | 206.00 | 211.15 | 211.15 | 0.14% | 371 |
| Oct 8, 2026 | 205.10 | 216.00 | 201.00 | 210.85 | 210.85 | -2.27% | 622 |
| Oct 7, 2026 | 217.00 | 217.00 | 207.20 | 215.75 | 215.75 | - | 135 |
| Oct 6, 2026 | 219.80 | 220.25 | 214.00 | 215.75 | 215.75 | -1.84% | 325 |
| Oct 5, 2026 | 249.95 | 249.95 | 212.50 | 219.80 | 219.80 | 2.81% | 317 |
| Oct 1, 2026 | 219.05 | 221.25 | 211.75 | 213.80 | 213.80 | -2.82% | 1,260 |
| Sep 30, 2026 | 217.60 | 220.00 | 216.60 | 220.00 | 220.00 | 1.20% | 360 |
| Sep 29, 2026 | 219.25 | 222.80 | 216.40 | 217.40 | 217.40 | -1.83% | 1,795 |
| Sep 28, 2026 | 225.00 | 225.45 | 220.90 | 221.45 | 221.45 | -2.42% | 271 |
| Sep 25, 2026 | 231.45 | 231.60 | 224.05 | 226.95 | 226.95 | -1.94% | 371 |
| Sep 24, 2026 | 228.80 | 232.70 | 225.00 | 231.45 | 231.45 | 1.14% | 1,052 |
| Sep 23, 2026 | 226.50 | 231.90 | 226.50 | 228.85 | 228.85 | -0.07% | 108 |
| Sep 22, 2026 | 229.00 | 232.40 | 225.15 | 229.00 | 229.00 | - | 1,217 |
| Sep 21, 2026 | 235.35 | 235.35 | 227.15 | 229.00 | 229.00 | -2.64% | 545 |
| Sep 18, 2026 | 232.95 | 240.10 | 232.40 | 235.20 | 235.20 | -0.30% | 840 |
| Sep 17, 2026 | 234.05 | 237.30 | 226.35 | 235.90 | 235.90 | 0.38% | 458 |
| Sep 16, 2026 | 221.30 | 235.00 | 218.30 | 235.00 | 235.00 | 5.74% | 857 |
| Sep 15, 2026 | 223.05 | 231.15 | 221.00 | 222.25 | 222.25 | -2.14% | 1,318 |
| 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 |