Skip to main content
logo
Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India flag India · Delayed Price · Currency is INR
205.52
+4.69 (2.34%)
Jun 19, 2026, 3:30 PM IST

NSE:MUTHOOTCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026200.83207.58190.62205.52205.522.34%34,083
Jun 18, 2026199.00202.76197.02200.83200.830.24%3,753
Jun 17, 2026199.00204.00199.00200.34200.340.39%10,317
Jun 16, 2026203.00203.00198.00199.56199.56-0.06%8,615
Jun 15, 2026197.00201.95196.00199.67199.672.42%14,989
Jun 12, 2026197.72197.72192.00194.96194.960.12%28,760
Jun 11, 2026192.21197.79191.50194.72194.720.63%10,401
Jun 10, 2026196.60199.58192.00193.51193.51-1.07%9,671
Jun 9, 2026196.80201.00195.00195.60195.60-0.14%20,903
Jun 8, 2026197.91198.29195.00195.88195.88-0.93%10,175
Jun 5, 2026200.10202.75197.00197.71197.71-1.19%12,215
Jun 4, 2026197.16202.00196.11200.10200.101.34%10,716
Jun 3, 2026197.70199.54196.15197.46197.46-0.56%5,975
Jun 2, 2026197.10201.28197.10198.57198.570.20%10,272
Jun 1, 2026200.97200.97196.20198.18198.18-0.40%17,044
May 29, 2026200.98203.55198.25198.98198.98-1.03%11,633
May 27, 2026203.65203.65195.00201.05201.050.97%57,149
May 26, 2026205.50207.59194.02199.11199.11-2.96%96,298
May 25, 2026200.70207.80199.50205.19205.193.75%28,243
May 22, 2026206.07206.07195.10197.78197.78-0.42%56,402
May 21, 2026204.00207.62198.00198.62198.62-2.40%17,847
May 20, 2026200.00204.00200.00203.50203.501.52%10,616
May 19, 2026197.00201.80195.51200.46200.462.39%8,329
May 18, 2026199.12200.97194.10195.78195.78-2.76%13,915
May 15, 2026201.20207.60199.05201.33201.330.61%15,703
May 14, 2026202.70208.82198.11200.11200.11-1.27%17,099
May 13, 2026209.00209.00200.35202.69202.69-1.91%11,083
May 12, 2026208.00216.00203.00206.64206.64-1.37%19,857
May 11, 2026220.00221.00202.43209.51209.51-6.73%119,164
May 8, 2026228.00229.70223.10224.63224.63-1.56%27,196
May 7, 2026226.80230.00222.81228.19228.193.17%42,633
May 6, 2026219.89226.00214.80221.17221.171.08%44,659
May 5, 2026209.00221.80207.98218.80218.803.96%41,821
May 4, 2026207.98214.59201.65210.46210.463.12%48,438
Apr 30, 2026205.00207.58200.00204.10204.101.49%34,406
Apr 29, 2026200.98207.88200.10201.10201.100.06%23,201
Apr 28, 2026208.00208.00198.00200.98200.98-1.30%41,645
Apr 27, 2026204.60204.60201.69203.62203.621.78%13,078
Apr 24, 2026207.39207.39198.31200.06200.06-2.44%15,549
Apr 23, 2026207.98209.26203.50205.07205.07-1.39%24,451
Apr 22, 2026209.10210.19205.91207.97207.97-0.14%30,800
Apr 21, 2026208.37212.20205.49208.26208.260.13%40,661
Apr 20, 2026215.00215.00207.20207.99207.99-1.69%30,096
Apr 17, 2026201.98222.25196.35211.57211.577.85%158,381
Apr 16, 2026197.72201.48194.50196.17196.17-0.78%54,806
Apr 15, 2026197.03202.00196.01197.72197.721.80%31,271
Apr 13, 2026202.90202.90193.00194.22194.22-3.67%57,794
Apr 10, 2026197.90202.90197.26201.62201.623.99%15,826
Apr 9, 2026195.88203.16192.00193.89193.89-2.37%26,248
Apr 8, 2026200.00204.00194.10198.60198.604.45%22,818