Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India · Delayed Price · Currency is INR 184.34
+3.24 (1.79%)
Apr 2, 2026, 3:29 PM IST
NSE:MUTHOOTCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 181.73 | 185.80 | 176.00 | 184.34 | 184.34 | 1.79% | 28,639 |
| Apr 1, 2026 | 180.00 | 188.65 | 179.00 | 181.10 | 181.10 | 1.20% | 91,486 |
| Mar 30, 2026 | 180.52 | 187.22 | 177.00 | 178.95 | 178.95 | -3.00% | 56,713 |
| Mar 27, 2026 | 188.00 | 197.00 | 182.00 | 184.48 | 184.48 | -3.40% | 53,360 |
| Mar 25, 2026 | 195.90 | 195.90 | 190.67 | 190.97 | 190.97 | 1.64% | 114,417 |
| Mar 24, 2026 | 180.25 | 193.79 | 180.25 | 187.88 | 187.88 | 3.90% | 69,107 |
| Mar 23, 2026 | 194.70 | 194.70 | 175.25 | 180.82 | 180.82 | -7.99% | 74,156 |
| Mar 20, 2026 | 196.37 | 200.00 | 196.00 | 196.53 | 196.53 | 0.08% | 21,106 |
| Mar 19, 2026 | 196.93 | 203.24 | 193.62 | 196.37 | 196.37 | -1.18% | 28,481 |
| Mar 18, 2026 | 198.43 | 205.00 | 196.00 | 198.71 | 198.71 | 0.14% | 42,850 |
| Mar 17, 2026 | 192.29 | 200.62 | 192.00 | 198.43 | 198.43 | 2.94% | 44,665 |
| Mar 16, 2026 | 191.00 | 197.50 | 189.00 | 192.77 | 192.77 | 0.67% | 35,977 |
| Mar 13, 2026 | 201.63 | 202.50 | 189.20 | 191.48 | 191.48 | -4.93% | 60,651 |
| Mar 12, 2026 | 207.30 | 207.30 | 200.05 | 201.42 | 201.42 | -3.32% | 15,301 |
| Mar 11, 2026 | 202.01 | 210.97 | 202.01 | 208.34 | 208.34 | 2.84% | 27,538 |
| Mar 10, 2026 | 196.00 | 226.85 | 196.00 | 202.58 | 202.58 | 5.58% | 188,792 |
| Mar 9, 2026 | 206.95 | 209.00 | 187.00 | 191.88 | 191.88 | -7.28% | 60,571 |
| Mar 6, 2026 | 209.70 | 215.10 | 205.20 | 206.95 | 206.95 | -2.22% | 24,411 |
| Mar 5, 2026 | 209.60 | 216.27 | 209.01 | 211.64 | 211.64 | 0.05% | 27,457 |
| Mar 4, 2026 | 225.99 | 229.50 | 208.65 | 211.53 | 211.53 | -7.46% | 87,868 |
| Mar 2, 2026 | 227.70 | 234.28 | 227.70 | 228.57 | 228.57 | -0.89% | 49,354 |
| Feb 27, 2026 | 229.49 | 233.59 | 228.01 | 230.63 | 230.63 | 0.50% | 35,047 |
| Feb 26, 2026 | 230.06 | 234.05 | 228.01 | 229.49 | 229.49 | -0.25% | 19,819 |
| Feb 25, 2026 | 230.20 | 234.50 | 228.11 | 230.06 | 230.06 | -0.04% | 6,560 |
| Feb 24, 2026 | 234.00 | 234.00 | 230.00 | 230.16 | 230.16 | -1.71% | 6,880 |
| Feb 23, 2026 | 225.30 | 236.98 | 225.30 | 234.16 | 234.16 | 0.87% | 17,694 |
| Feb 20, 2026 | 233.54 | 234.80 | 228.00 | 232.14 | 232.14 | -0.69% | 14,825 |
| Feb 19, 2026 | 232.90 | 235.50 | 229.51 | 233.76 | 233.76 | 0.36% | 14,642 |
| Feb 18, 2026 | 233.00 | 235.00 | 227.13 | 232.92 | 232.92 | 1.82% | 10,977 |
| 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 |