Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India · Delayed Price · Currency is INR 215.43
+1.79 (0.84%)
Jul 22, 2026, 3:30 PM IST
NSE:MUTHOOTCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 212.35 | 224.90 | 212.35 | 215.44 | 215.44 | 0.84% | 26,215 |
| Jul 21, 2026 | 216.00 | 220.01 | 212.11 | 213.64 | 213.64 | -0.56% | 15,944 |
| Jul 20, 2026 | 227.90 | 227.90 | 212.96 | 214.84 | 214.84 | -3.69% | 21,891 |
| Jul 17, 2026 | 239.90 | 244.49 | 220.81 | 223.07 | 223.07 | -4.58% | 90,222 |
| Jul 16, 2026 | 234.00 | 239.90 | 227.50 | 233.77 | 233.77 | 2.21% | 65,739 |
| Jul 15, 2026 | 225.00 | 231.40 | 222.01 | 228.71 | 228.71 | 2.97% | 17,164 |
| Jul 14, 2026 | 224.50 | 225.41 | 220.00 | 222.12 | 222.12 | -1.52% | 6,680 |
| Jul 13, 2026 | 225.00 | 228.80 | 220.47 | 225.55 | 225.55 | 1.42% | 36,300 |
| Jul 10, 2026 | 221.87 | 224.80 | 216.20 | 222.39 | 222.39 | 2.15% | 24,708 |
| Jul 9, 2026 | 217.82 | 220.00 | 216.00 | 217.71 | 217.71 | -0.05% | 10,001 |
| Jul 8, 2026 | 218.00 | 221.67 | 212.01 | 217.82 | 217.82 | - | 13,397 |
| Jul 7, 2026 | 216.00 | 219.90 | 213.01 | 217.81 | 217.81 | 0.47% | 15,149 |
| Jul 6, 2026 | 218.22 | 220.19 | 213.81 | 216.80 | 216.80 | -0.65% | 12,949 |
| Jul 3, 2026 | 216.00 | 224.80 | 212.38 | 218.22 | 218.22 | 2.15% | 48,046 |
| Jul 2, 2026 | 205.00 | 216.79 | 204.62 | 213.62 | 213.62 | 5.69% | 53,268 |
| Jul 1, 2026 | 202.74 | 207.00 | 200.20 | 202.11 | 202.11 | -0.48% | 14,774 |
| Jun 30, 2026 | 199.13 | 204.00 | 197.02 | 203.08 | 203.08 | 1.98% | 12,934 |
| Jun 29, 2026 | 199.70 | 209.80 | 197.72 | 199.13 | 199.13 | -1.75% | 18,022 |
| Jun 25, 2026 | 207.13 | 211.56 | 201.80 | 202.68 | 202.68 | -2.10% | 16,974 |
| Jun 24, 2026 | 205.00 | 208.00 | 201.62 | 207.02 | 207.02 | 0.94% | 18,685 |
| Jun 23, 2026 | 209.00 | 214.99 | 202.90 | 205.09 | 205.09 | -2.70% | 39,921 |
| Jun 22, 2026 | 203.02 | 220.43 | 203.02 | 210.78 | 210.78 | 2.56% | 88,184 |
| Jun 19, 2026 | 200.83 | 207.58 | 190.62 | 205.52 | 205.52 | 2.34% | 34,083 |
| Jun 18, 2026 | 199.00 | 202.76 | 197.02 | 200.83 | 200.83 | 0.24% | 3,753 |
| Jun 17, 2026 | 199.00 | 204.00 | 199.00 | 200.34 | 200.34 | 0.39% | 10,317 |
| Jun 16, 2026 | 203.00 | 203.00 | 198.00 | 199.56 | 199.56 | -0.06% | 8,615 |
| Jun 15, 2026 | 197.00 | 201.95 | 196.00 | 199.67 | 199.67 | 2.42% | 14,989 |
| Jun 12, 2026 | 197.72 | 197.72 | 192.00 | 194.96 | 194.96 | 0.12% | 28,760 |
| Jun 11, 2026 | 192.21 | 197.79 | 191.50 | 194.72 | 194.72 | 0.63% | 10,401 |
| Jun 10, 2026 | 196.60 | 199.58 | 192.00 | 193.51 | 193.51 | -1.07% | 9,671 |
| Jun 9, 2026 | 196.80 | 201.00 | 195.00 | 195.60 | 195.60 | -0.14% | 20,903 |
| Jun 8, 2026 | 197.91 | 198.29 | 195.00 | 195.88 | 195.88 | -0.93% | 10,175 |
| Jun 5, 2026 | 200.10 | 202.75 | 197.00 | 197.71 | 197.71 | -1.19% | 12,215 |
| Jun 4, 2026 | 197.16 | 202.00 | 196.11 | 200.10 | 200.10 | 1.34% | 10,716 |
| Jun 3, 2026 | 197.70 | 199.54 | 196.15 | 197.46 | 197.46 | -0.56% | 5,975 |
| Jun 2, 2026 | 197.10 | 201.28 | 197.10 | 198.57 | 198.57 | 0.20% | 10,272 |
| Jun 1, 2026 | 200.97 | 200.97 | 196.20 | 198.18 | 198.18 | -0.40% | 17,044 |
| May 29, 2026 | 200.98 | 203.55 | 198.25 | 198.98 | 198.98 | -1.03% | 11,633 |
| May 27, 2026 | 203.65 | 203.65 | 195.00 | 201.05 | 201.05 | 0.97% | 57,149 |
| May 26, 2026 | 205.50 | 207.59 | 194.02 | 199.11 | 199.11 | -2.96% | 96,298 |
| May 25, 2026 | 200.70 | 207.80 | 199.50 | 205.19 | 205.19 | 3.75% | 28,243 |
| May 22, 2026 | 206.07 | 206.07 | 195.10 | 197.78 | 197.78 | -0.42% | 56,402 |
| May 21, 2026 | 204.00 | 207.62 | 198.00 | 198.62 | 198.62 | -2.40% | 17,847 |
| May 20, 2026 | 200.00 | 204.00 | 200.00 | 203.50 | 203.50 | 1.52% | 10,616 |
| May 19, 2026 | 197.00 | 201.80 | 195.51 | 200.46 | 200.46 | 2.39% | 8,329 |
| May 18, 2026 | 199.12 | 200.97 | 194.10 | 195.78 | 195.78 | -2.76% | 13,915 |
| May 15, 2026 | 201.20 | 207.60 | 199.05 | 201.33 | 201.33 | 0.61% | 15,703 |
| May 14, 2026 | 202.70 | 208.82 | 198.11 | 200.11 | 200.11 | -1.27% | 17,099 |
| May 13, 2026 | 209.00 | 209.00 | 200.35 | 202.69 | 202.69 | -1.91% | 11,083 |
| May 12, 2026 | 208.00 | 216.00 | 203.00 | 206.64 | 206.64 | -1.37% | 19,857 |