Muthoot Capital Services Limited (BOM:511766)
India · Delayed Price · Currency is INR 251.90
-0.35 (-0.14%)
At close: Aug 21, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 215.00 | 224.15 | 213.70 | 219.00 | 219.00 | 2.67% | 2,751 |
| Jul 2, 2026 | 216.00 | 216.00 | 204.80 | 213.30 | 213.30 | 5.23% | 3,496 |
| Jul 1, 2026 | 204.50 | 205.60 | 202.50 | 202.70 | 202.70 | 0.35% | 882 |
| Jun 30, 2026 | 199.00 | 202.95 | 199.00 | 202.00 | 202.00 | 1.46% | 253 |
| Jun 29, 2026 | 203.10 | 207.25 | 197.50 | 199.10 | 199.10 | -1.51% | 735 |
| Jun 25, 2026 | 208.55 | 208.55 | 202.00 | 202.15 | 202.15 | -1.44% | 211 |
| Jun 24, 2026 | 206.20 | 208.25 | 202.50 | 205.10 | 205.10 | -0.53% | 2,001 |
| Jun 23, 2026 | 211.00 | 211.20 | 205.00 | 206.20 | 206.20 | -2.55% | 3,442 |
| Jun 22, 2026 | 209.25 | 219.10 | 204.05 | 211.60 | 211.60 | 2.49% | 4,669 |
| Jun 19, 2026 | 201.00 | 207.30 | 191.60 | 206.45 | 206.45 | 2.58% | 3,684 |
| Jun 18, 2026 | 199.25 | 201.95 | 199.10 | 201.25 | 201.25 | 1.00% | 126 |
| Jun 17, 2026 | 202.00 | 202.40 | 198.65 | 199.25 | 199.25 | -0.05% | 1,343 |
| Jun 16, 2026 | 199.05 | 204.80 | 199.00 | 199.35 | 199.35 | -0.18% | 3,996 |
| Jun 15, 2026 | 193.05 | 201.60 | 193.05 | 199.70 | 199.70 | 2.49% | 3,307 |
| Jun 12, 2026 | 195.65 | 196.00 | 192.00 | 194.85 | 194.85 | 0.98% | 1,671 |