Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India · Delayed Price · Currency is INR 201.18
+3.40 (1.72%)
May 25, 2026, 9:49 AM IST
NSE:MUTHOOTCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 220.00 | 221.00 | 202.43 | 209.51 | 209.51 | -6.73% | 119,164 |
| May 8, 2026 | 228.00 | 229.70 | 223.10 | 224.63 | 224.63 | -1.56% | 27,196 |
| May 7, 2026 | 226.80 | 230.00 | 222.81 | 228.19 | 228.19 | 3.17% | 42,633 |
| May 6, 2026 | 219.89 | 226.00 | 214.80 | 221.17 | 221.17 | 1.08% | 44,659 |
| May 5, 2026 | 209.00 | 221.80 | 207.98 | 218.80 | 218.80 | 3.96% | 41,821 |
| May 4, 2026 | 207.98 | 214.59 | 201.65 | 210.46 | 210.46 | 3.12% | 48,438 |
| Apr 30, 2026 | 205.00 | 207.58 | 200.00 | 204.10 | 204.10 | 1.49% | 34,406 |
| Apr 29, 2026 | 200.98 | 207.88 | 200.10 | 201.10 | 201.10 | 0.06% | 23,201 |
| Apr 28, 2026 | 208.00 | 208.00 | 198.00 | 200.98 | 200.98 | -1.30% | 41,645 |
| Apr 27, 2026 | 204.60 | 204.60 | 201.69 | 203.62 | 203.62 | 1.78% | 13,078 |
| Apr 24, 2026 | 207.39 | 207.39 | 198.31 | 200.06 | 200.06 | -2.44% | 15,549 |
| Apr 23, 2026 | 207.98 | 209.26 | 203.50 | 205.07 | 205.07 | -1.39% | 24,451 |
| Apr 22, 2026 | 209.10 | 210.19 | 205.91 | 207.97 | 207.97 | -0.14% | 30,800 |
| Apr 21, 2026 | 208.37 | 212.20 | 205.49 | 208.26 | 208.26 | 0.13% | 40,661 |
| Apr 20, 2026 | 215.00 | 215.00 | 207.20 | 207.99 | 207.99 | -1.69% | 30,096 |
| Apr 17, 2026 | 201.98 | 222.25 | 196.35 | 211.57 | 211.57 | 7.85% | 158,381 |
| Apr 16, 2026 | 197.72 | 201.48 | 194.50 | 196.17 | 196.17 | -0.78% | 54,806 |
| Apr 15, 2026 | 197.03 | 202.00 | 196.01 | 197.72 | 197.72 | 1.80% | 31,271 |
| Apr 13, 2026 | 202.90 | 202.90 | 193.00 | 194.22 | 194.22 | -3.67% | 57,794 |
| Apr 10, 2026 | 197.90 | 202.90 | 197.26 | 201.62 | 201.62 | 3.99% | 15,826 |
| Apr 9, 2026 | 195.88 | 203.16 | 192.00 | 193.89 | 193.89 | -2.37% | 26,248 |
| Apr 8, 2026 | 200.00 | 204.00 | 194.10 | 198.60 | 198.60 | 4.45% | 22,818 |
| Apr 7, 2026 | 191.67 | 195.46 | 189.00 | 190.14 | 190.14 | 0.23% | 10,779 |
| Apr 6, 2026 | 186.00 | 192.00 | 183.65 | 189.70 | 189.70 | 2.91% | 35,641 |
| 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 |