Skip to main content
logo
Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India flag India · Delayed Price · Currency is INR
199.70
+3.64 (1.86%)
Nov 11, 2026, 2:14 PM IST

NSE:MUTHOOTCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026201.00206.00196.60199.70199.701.86%18,105
Nov 9, 2026197.37203.39194.00196.06196.06-0.66%5,477
Nov 8, 2026210.00210.00195.15197.37197.371.20%4,830
Nov 6, 2026210.00210.00192.20195.03195.03-4.28%14,426
Nov 5, 2026204.70206.00198.12203.74203.743.02%12,377
Nov 4, 2026196.70199.00185.00197.77197.773.36%9,196
Nov 3, 2026192.69197.98187.30191.34191.341.26%11,602
Nov 2, 2026192.19192.19186.00188.96188.960.29%7,877
Oct 30, 2026188.53193.99184.41188.41188.41-9,380
Oct 29, 2026184.00194.67184.00188.41188.411.99%8,297
Oct 28, 2026195.00195.00178.50184.73184.73-2.54%19,369
Oct 27, 2026182.02190.00182.02189.54189.545.02%13,231
Oct 26, 2026182.00187.79176.10180.48180.48-0.85%17,587
Oct 23, 2026204.00207.02176.20182.02182.02-9.94%70,419
Oct 22, 2026202.05205.48202.00202.12202.12-2.45%5,438
Oct 21, 2026211.50212.00206.00207.20207.20-0.83%3,906
Oct 19, 2026212.00218.00208.52208.94208.94-2.31%4,218
Oct 16, 2026213.51215.98208.68213.87213.87-1.48%4,728
Oct 15, 2026217.75219.02215.54217.08217.08-0.31%1,711
Oct 14, 2026215.99218.00212.51217.75217.752.81%3,617
Oct 13, 2026209.10214.90207.51211.80211.800.74%3,217
Oct 12, 2026213.69213.69209.00210.24210.240.36%5,441
Oct 9, 2026205.00214.18205.00209.49209.490.88%5,713
Oct 8, 2026217.78217.78198.67207.66207.66-2.75%20,264
Oct 7, 2026214.00218.00209.01213.53213.53-1.34%11,849
Oct 6, 2026229.05229.05210.74216.42216.42-1.33%6,595
Oct 5, 2026220.86220.86211.01219.33219.330.57%8,382
Oct 1, 2026219.00225.67211.59218.08218.08-0.37%8,616
Sep 30, 2026219.32221.50216.52218.90218.900.84%5,699
Sep 29, 2026221.17226.75216.44217.07217.07-1.85%19,275
Sep 28, 2026226.16228.46220.80221.17221.17-2.21%3,472
Sep 25, 2026236.00236.00223.99226.16226.16-2.11%10,162
Sep 24, 2026228.37233.49225.00231.03231.031.46%12,323
Sep 23, 2026225.51231.12225.01227.71227.71-0.93%4,428
Sep 22, 2026228.95233.18226.02229.85229.850.43%4,638
Sep 21, 2026233.80233.99228.03228.87228.87-2.31%8,660
Sep 18, 2026231.62239.98231.62234.28234.28-0.32%14,019
Sep 17, 2026234.02237.58226.21235.03235.030.43%15,434
Sep 16, 2026222.90235.26216.54234.02234.024.99%34,493
Sep 15, 2026226.85233.79220.80222.90222.90-1.74%11,449
Sep 11, 2026230.00235.02225.00226.85226.85-2.40%11,199
Sep 10, 2026238.00240.25230.37232.44232.44-1.23%8,204
Sep 9, 2026234.47236.00233.00235.33235.330.40%5,157
Sep 8, 2026244.80244.80231.10234.39234.39-1.96%12,823
Sep 7, 2026237.21245.00237.21239.07239.07-1.10%4,347
Sep 4, 2026248.00249.88238.90241.72241.72-0.83%9,133
Sep 3, 2026241.22252.00241.22243.75243.751.05%14,423
Sep 2, 2026246.46249.95238.01241.22241.22-1.64%11,241
Sep 1, 2026248.00252.00242.94245.24245.240.25%15,296
Aug 31, 2026236.90247.45236.90244.62244.621.74%5,918