Skip to main content
logo
Muthoot Capital Services Limited (NSE:MUTHOOTCAP)
India flag India · Delayed Price · Currency is INR
231.75
+4.04 (1.77%)
Sep 24, 2026, 3:29 PM IST

NSE:MUTHOOTCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026228.37233.49225.00230.00-1.01%11,218
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
Aug 28, 2026244.70245.68236.90240.43240.43-0.29%12,868
Aug 27, 2026243.10246.59240.22241.13241.13-0.26%5,446
Aug 26, 2026254.00254.00239.30241.76241.76-1.35%16,515
Aug 25, 2026255.41255.41244.01245.08245.08-1.34%13,018
Aug 24, 2026251.94258.65247.01248.41248.41-1.40%10,440
Aug 21, 2026257.30257.30250.00251.94251.94-0.32%6,059
Aug 20, 2026252.50259.79245.14252.76252.761.13%11,008
Aug 19, 2026250.50260.00249.00249.94249.94-1.70%11,105
Aug 18, 2026258.69259.78251.00254.27254.27-1.71%8,161
Aug 17, 2026255.41261.50252.00258.69258.691.28%9,851
Aug 14, 2026260.50260.87254.97255.41255.41-1.04%3,956
Aug 13, 2026259.10261.83256.90258.10258.10-0.67%6,024
Aug 12, 2026261.00262.38257.00259.83259.830.17%11,817
Aug 11, 2026256.50261.63250.41259.40259.401.28%18,874
Aug 10, 2026257.92261.49255.00256.12256.12-1.19%14,034
Aug 7, 2026263.94269.00257.00259.21259.21-1.79%25,637
Aug 6, 2026266.00266.00261.19263.94263.941.05%30,659
Aug 5, 2026239.00265.64234.31261.19261.198.99%117,313
Aug 4, 2026240.30243.00236.71239.64239.640.74%28,667
Aug 3, 2026231.40239.57231.40237.88237.881.88%29,195
Jul 31, 2026222.51237.00222.51233.48233.482.17%33,837
Jul 30, 2026222.76230.80219.00228.51228.513.09%28,080
Jul 29, 2026219.67224.01215.10221.66221.661.39%15,940
Jul 28, 2026217.53220.00214.82218.62218.621.64%17,307
Jul 27, 2026216.00221.41212.16215.09215.090.62%32,932
Jul 24, 2026220.73220.73212.11213.77213.77-0.69%9,128
Jul 23, 2026215.44220.02214.90215.26215.26-0.08%10,251
Jul 22, 2026212.35224.90212.35215.44215.440.84%26,215
Jul 21, 2026216.00220.01212.11213.64213.64-0.56%15,944
Jul 20, 2026227.90227.90212.96214.84214.84-3.69%21,891
Jul 17, 2026239.90244.49220.81223.07223.07-4.58%90,222
Jul 16, 2026234.00239.90227.50233.77233.772.21%65,739