Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India · Delayed Price · Currency is INR 235.50
+2.58 (1.11%)
Feb 19, 2026, 3:30 PM IST
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 233.00 | 235.00 | 227.13 | 234.80 | - | 2.64% | 10,997 |
| Feb 17, 2026 | 230.20 | 233.36 | 227.00 | 228.75 | 228.75 | -0.63% | 22,673 |
| Feb 16, 2026 | 239.00 | 239.00 | 230.00 | 230.20 | 230.20 | -2.14% | 23,813 |
| Feb 13, 2026 | 238.90 | 238.90 | 228.16 | 235.23 | 235.23 | -0.18% | 12,297 |
| Feb 12, 2026 | 232.99 | 238.41 | 231.02 | 235.66 | 235.66 | 1.81% | 15,828 |
| Feb 11, 2026 | 239.90 | 242.65 | 230.00 | 231.47 | 231.47 | -3.51% | 21,710 |
| Feb 10, 2026 | 250.00 | 250.00 | 231.65 | 239.90 | 239.90 | -2.57% | 15,716 |
| Feb 9, 2026 | 233.70 | 250.00 | 232.60 | 246.22 | 246.22 | 4.41% | 23,659 |
| Feb 6, 2026 | 228.00 | 240.80 | 228.00 | 235.83 | 235.83 | 2.54% | 12,661 |
| Feb 5, 2026 | 231.00 | 231.76 | 229.01 | 229.98 | 229.98 | -0.34% | 38,884 |
| Feb 4, 2026 | 230.14 | 231.49 | 230.14 | 230.76 | 230.76 | 0.27% | 15,149 |
| Feb 3, 2026 | 231.00 | 237.34 | 229.00 | 230.14 | 230.14 | -0.03% | 49,207 |
| Feb 2, 2026 | 233.35 | 233.35 | 230.00 | 230.22 | 230.22 | -1.70% | 14,694 |
| Feb 1, 2026 | 233.00 | 234.95 | 228.02 | 234.21 | 234.21 | 2.23% | 45,231 |
| Jan 30, 2026 | 226.20 | 229.85 | 223.30 | 229.10 | 229.10 | 1.80% | 32,659 |
| Jan 29, 2026 | 224.10 | 229.95 | 223.20 | 225.05 | 225.05 | 0.42% | 43,987 |
| Jan 28, 2026 | 223.75 | 228.40 | 223.45 | 224.10 | 224.10 | 0.67% | 24,099 |
| Jan 27, 2026 | 231.35 | 231.35 | 220.00 | 222.60 | 222.60 | -1.96% | 20,648 |
| Jan 23, 2026 | 230.95 | 231.00 | 218.70 | 227.05 | 227.05 | -0.72% | 57,244 |
| Jan 22, 2026 | 241.00 | 249.70 | 214.10 | 228.70 | 228.70 | -9.43% | 212,077 |
| Jan 21, 2026 | 255.00 | 263.55 | 244.30 | 252.50 | 252.50 | -3.33% | 29,040 |
| Jan 20, 2026 | 273.40 | 277.35 | 259.40 | 261.20 | 261.20 | -5.33% | 26,336 |
| Jan 19, 2026 | 277.05 | 282.45 | 274.00 | 275.90 | 275.90 | -1.15% | 12,868 |
| Jan 16, 2026 | 273.00 | 284.40 | 272.20 | 279.10 | 279.10 | 1.53% | 15,009 |
| Jan 14, 2026 | 276.50 | 276.50 | 273.00 | 274.90 | 274.90 | -0.07% | 4,134 |
| Jan 13, 2026 | 278.95 | 279.15 | 273.15 | 275.10 | 275.10 | -1.73% | 8,108 |
| Jan 12, 2026 | 276.30 | 280.90 | 273.00 | 279.95 | 279.95 | 1.84% | 12,166 |
| Jan 9, 2026 | 274.00 | 280.05 | 273.60 | 274.90 | 274.90 | -0.60% | 13,030 |
| Jan 8, 2026 | 282.15 | 282.15 | 275.10 | 276.55 | 276.55 | -1.98% | 8,983 |
| Jan 7, 2026 | 274.95 | 283.60 | 270.20 | 282.15 | 282.15 | 2.90% | 27,040 |
| Jan 6, 2026 | 277.10 | 277.35 | 264.75 | 274.20 | 274.20 | -1.95% | 36,406 |
| Jan 5, 2026 | 282.95 | 282.95 | 276.60 | 279.65 | 279.65 | 0.30% | 36,461 |
| Jan 2, 2026 | 273.70 | 291.20 | 271.85 | 278.80 | 278.80 | 2.39% | 98,411 |
| Jan 1, 2026 | 272.00 | 274.30 | 271.60 | 272.30 | 272.30 | -0.64% | 5,954 |
| Dec 31, 2025 | 272.35 | 277.15 | 272.25 | 274.05 | 274.05 | 0.62% | 11,319 |
| Dec 30, 2025 | 279.90 | 279.90 | 272.00 | 272.35 | 272.35 | -1.86% | 4,717 |
| Dec 29, 2025 | 276.70 | 279.20 | 270.30 | 277.50 | 277.50 | 0.78% | 9,606 |
| Dec 26, 2025 | 277.75 | 278.35 | 273.00 | 275.35 | 275.35 | -0.38% | 12,272 |
| Dec 24, 2025 | 284.15 | 286.20 | 273.60 | 276.40 | 276.40 | -2.73% | 19,646 |
| Dec 23, 2025 | 274.80 | 285.15 | 270.90 | 284.15 | 284.15 | 3.93% | 42,023 |
| Dec 22, 2025 | 273.20 | 280.00 | 269.30 | 273.40 | 273.40 | 0.61% | 22,568 |
| Dec 19, 2025 | 269.50 | 274.45 | 268.25 | 271.75 | 271.75 | 0.83% | 4,779 |
| Dec 18, 2025 | 272.70 | 272.90 | 268.15 | 269.50 | 269.50 | -0.96% | 23,478 |
| Dec 17, 2025 | 272.60 | 273.60 | 270.20 | 272.10 | 272.10 | -0.02% | 6,242 |
| Dec 16, 2025 | 276.00 | 277.45 | 270.00 | 272.15 | 272.15 | -1.39% | 11,880 |
| Dec 15, 2025 | 275.40 | 278.90 | 275.40 | 276.00 | 276.00 | -0.70% | 3,603 |
| Dec 12, 2025 | 274.90 | 279.95 | 274.90 | 277.95 | 277.95 | 0.18% | 8,128 |
| Dec 11, 2025 | 278.70 | 278.70 | 273.00 | 277.45 | 277.45 | 0.09% | 3,761 |
| Dec 10, 2025 | 275.00 | 278.50 | 271.70 | 277.20 | 277.20 | 1.09% | 9,110 |
| Dec 9, 2025 | 268.20 | 275.00 | 264.30 | 274.20 | 274.20 | 2.79% | 14,773 |