Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India · Delayed Price · Currency is INR 276.30
-0.95 (-0.34%)
Sep 4, 2025, 3:29 PM IST
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 281.00 | 285.95 | 276.30 | 276.65 | 276.65 | -0.22% | 15,769 |
| Sep 3, 2025 | 278.95 | 278.95 | 275.50 | 277.25 | 277.25 | -0.27% | 24,739 |
| Sep 2, 2025 | 277.00 | 280.00 | 274.40 | 278.00 | 278.00 | 0.91% | 16,291 |
| Sep 1, 2025 | 275.10 | 277.70 | 273.05 | 275.50 | 275.50 | 0.15% | 9,738 |
| Aug 29, 2025 | 276.40 | 278.00 | 274.00 | 275.10 | 275.10 | 0.04% | 15,606 |
| Aug 28, 2025 | 272.75 | 278.00 | 271.45 | 275.00 | 275.00 | 0.82% | 7,489 |
| Aug 26, 2025 | 278.65 | 278.65 | 272.00 | 272.75 | 272.75 | -2.08% | 6,472 |
| Aug 25, 2025 | 282.00 | 282.70 | 275.35 | 278.55 | 278.55 | -0.92% | 15,678 |
| Aug 22, 2025 | 279.60 | 282.20 | 276.45 | 281.15 | 281.15 | 0.55% | 13,039 |
| Aug 21, 2025 | 275.60 | 283.70 | 274.15 | 279.60 | 279.60 | 1.45% | 28,328 |
| Aug 20, 2025 | 273.05 | 277.95 | 270.60 | 275.60 | 275.60 | 0.93% | 12,700 |
| Aug 19, 2025 | 270.40 | 274.95 | 267.90 | 273.05 | 273.05 | 0.98% | 21,379 |
| Aug 18, 2025 | 273.00 | 288.00 | 269.00 | 270.40 | 270.40 | -0.20% | 54,295 |
| Aug 14, 2025 | 271.00 | 294.05 | 269.25 | 270.95 | 270.95 | 0.87% | 120,042 |
| Aug 13, 2025 | 270.55 | 273.65 | 266.10 | 268.60 | 268.60 | -0.72% | 30,339 |
| Aug 12, 2025 | 272.20 | 273.45 | 268.00 | 270.55 | 270.55 | -0.61% | 25,055 |
| Aug 11, 2025 | 273.10 | 275.15 | 268.70 | 272.20 | 272.20 | -0.33% | 16,392 |
| Aug 8, 2025 | 275.85 | 275.85 | 269.50 | 273.10 | 273.10 | -0.53% | 20,062 |
| Aug 7, 2025 | 267.45 | 276.50 | 266.85 | 274.55 | 274.55 | 2.71% | 80,549 |
| Aug 6, 2025 | 285.00 | 286.00 | 265.00 | 267.30 | 267.30 | -10.97% | 317,354 |
| Aug 5, 2025 | 302.40 | 304.75 | 300.00 | 300.25 | 300.25 | -0.18% | 18,342 |
| Aug 4, 2025 | 303.00 | 313.00 | 299.60 | 300.80 | 300.80 | -0.28% | 25,382 |
| Aug 1, 2025 | 310.80 | 311.05 | 300.00 | 301.65 | 301.65 | -3.05% | 15,803 |
| Jul 31, 2025 | 309.70 | 323.00 | 305.00 | 311.15 | 311.15 | 1.01% | 24,188 |
| Jul 30, 2025 | 315.70 | 319.45 | 307.10 | 308.05 | 308.05 | -2.22% | 20,829 |
| Jul 29, 2025 | 311.35 | 318.50 | 307.05 | 315.05 | 315.05 | 1.19% | 27,730 |
| Jul 28, 2025 | 325.65 | 326.95 | 310.00 | 311.35 | 311.35 | -4.39% | 23,144 |
| Jul 25, 2025 | 340.70 | 343.85 | 323.10 | 325.65 | 325.65 | -3.95% | 18,331 |
| Jul 24, 2025 | 345.50 | 349.50 | 338.00 | 339.05 | 339.05 | -2.74% | 21,352 |
| Jul 23, 2025 | 353.00 | 353.70 | 343.00 | 348.60 | 348.60 | -0.92% | 24,516 |
| Jul 22, 2025 | 350.35 | 354.80 | 346.85 | 351.85 | 351.85 | 0.43% | 20,424 |
| Jul 21, 2025 | 348.00 | 355.10 | 341.90 | 350.35 | 350.35 | 0.23% | 31,253 |
| Jul 18, 2025 | 350.95 | 355.60 | 344.55 | 349.55 | 349.55 | -0.40% | 19,143 |
| Jul 17, 2025 | 357.00 | 358.90 | 348.45 | 350.95 | 350.95 | -2.50% | 25,434 |
| Jul 16, 2025 | 358.00 | 366.30 | 355.90 | 359.95 | 359.95 | 0.59% | 33,902 |
| Jul 15, 2025 | 348.10 | 361.70 | 348.10 | 357.85 | 357.85 | 1.91% | 58,632 |
| Jul 14, 2025 | 346.75 | 358.00 | 336.05 | 351.15 | 351.15 | 1.78% | 53,234 |
| Jul 11, 2025 | 352.30 | 358.75 | 343.00 | 345.00 | 345.00 | -2.95% | 43,795 |
| Jul 10, 2025 | 335.65 | 366.00 | 335.60 | 355.50 | 355.50 | 5.47% | 269,697 |
| Jul 9, 2025 | 328.05 | 338.25 | 325.95 | 337.05 | 337.05 | 2.03% | 78,178 |
| Jul 8, 2025 | 314.15 | 333.40 | 312.50 | 330.35 | 330.35 | 5.16% | 66,062 |
| Jul 7, 2025 | 316.70 | 319.20 | 311.50 | 314.15 | 314.15 | -0.93% | 8,644 |
| Jul 4, 2025 | 320.00 | 321.45 | 315.05 | 317.10 | 317.10 | -0.69% | 16,575 |
| Jul 3, 2025 | 322.00 | 323.80 | 317.80 | 319.30 | 319.30 | -0.88% | 13,587 |
| Jul 2, 2025 | 322.30 | 330.10 | 320.15 | 322.15 | 322.15 | 0.47% | 23,439 |
| Jul 1, 2025 | 321.70 | 325.10 | 318.45 | 320.65 | 320.65 | -0.33% | 24,182 |
| Jun 30, 2025 | 323.90 | 328.00 | 318.80 | 321.70 | 321.70 | -0.16% | 20,102 |
| Jun 27, 2025 | 326.00 | 328.00 | 319.65 | 322.20 | 322.20 | -0.72% | 30,931 |
| Jun 26, 2025 | 326.00 | 342.00 | 317.00 | 324.55 | 324.55 | -0.37% | 91,383 |
| Jun 25, 2025 | 316.40 | 330.00 | 306.15 | 325.75 | 325.75 | 4.54% | 118,307 |