Muthoot Capital Services Ltd. MUTHOOTCAP
NSE · India · Finance
INR 220.78+1.88 (+0.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 218.08 | -0.37% | INR 219.00 | INR 225.67 | INR 211.59 | 8.62K |
| 2026-09-30 | INR 218.90 | +0.84% | INR 219.32 | INR 221.50 | INR 216.52 | 5.70K |
| 2026-09-29 | INR 217.07 | -1.85% | INR 221.17 | INR 226.75 | INR 216.44 | 19.28K |
| 2026-09-28 | INR 221.17 | -2.21% | INR 226.16 | INR 228.46 | INR 220.80 | 3.47K |
| 2026-09-25 | INR 226.16 | -2.11% | INR 236.00 | INR 236.00 | INR 223.99 | 10.16K |
| 2026-09-24 | INR 231.03 | +1.46% | INR 228.37 | INR 233.49 | INR 225.00 | 12.32K |
| 2026-09-23 | INR 227.71 | -0.93% | INR 225.51 | INR 231.12 | INR 225.01 | 4.43K |
| 2026-09-22 | INR 229.85 | +0.43% | INR 228.95 | INR 233.18 | INR 226.02 | 4.64K |
| 2026-09-21 | INR 228.87 | -2.31% | INR 233.80 | INR 233.99 | INR 228.03 | 8.66K |
| 2026-09-18 | INR 234.28 | -0.32% | INR 231.62 | INR 239.98 | INR 231.62 | 14.02K |
| 2026-09-17 | INR 235.03 | +0.43% | INR 234.02 | INR 237.58 | INR 226.21 | 15.43K |
| 2026-09-16 | INR 234.02 | +4.99% | INR 222.90 | INR 235.26 | INR 216.54 | 34.49K |
| 2026-09-15 | INR 222.90 | -1.74% | INR 226.85 | INR 233.79 | INR 220.80 | 11.45K |
| 2026-09-11 | INR 226.85 | -2.40% | INR 230.00 | INR 235.02 | INR 225.00 | 11.20K |
| 2026-09-10 | INR 232.44 | -1.23% | INR 238.00 | INR 240.25 | INR 230.37 | 8.20K |
| 2026-09-09 | INR 235.33 | +0.40% | INR 234.47 | INR 236.00 | INR 233.00 | 5.16K |
| 2026-09-08 | INR 234.39 | -1.96% | INR 244.80 | INR 244.80 | INR 231.10 | 12.82K |
| 2026-09-07 | INR 239.07 | -1.10% | INR 237.21 | INR 245.00 | INR 237.21 | 4.35K |
| 2026-09-04 | INR 241.72 | -0.83% | INR 248.00 | INR 249.88 | INR 238.90 | 9.13K |
| 2026-09-03 | INR 243.75 | +1.05% | INR 241.22 | INR 252.00 | INR 241.22 | 14.42K |
| 2026-09-02 | INR 241.22 | -1.64% | INR 246.46 | INR 249.95 | INR 238.01 | 11.24K |
| 2026-09-01 | INR 245.24 | +0.25% | INR 248.00 | INR 252.00 | INR 242.94 | 15.30K |
| 2026-08-31 | INR 244.62 | +1.74% | INR 236.90 | INR 247.45 | INR 236.90 | 5.92K |
| 2026-08-28 | INR 240.43 | -0.29% | INR 244.70 | INR 245.68 | INR 236.90 | 12.87K |
| 2026-08-27 | INR 241.13 | -0.26% | INR 243.10 | INR 246.59 | INR 240.22 | 5.45K |
| 2026-08-26 | INR 241.76 | -1.35% | INR 254.00 | INR 254.00 | INR 239.30 | 16.52K |
| 2026-08-25 | INR 245.08 | -1.34% | INR 255.41 | INR 255.41 | INR 244.01 | 13.02K |
| 2026-08-24 | INR 248.41 | -1.40% | INR 251.94 | INR 258.65 | INR 247.01 | 10.44K |
| 2026-08-21 | INR 251.94 | -0.32% | INR 257.30 | INR 257.30 | INR 250.00 | 6.06K |
| 2026-08-20 | INR 252.76 | +1.13% | INR 252.50 | INR 259.79 | INR 245.14 | 11.01K |
| 2026-08-19 | INR 249.94 | -1.70% | INR 250.50 | INR 260.00 | INR 249.00 | 11.11K |
| 2026-08-18 | INR 254.27 | -1.71% | INR 258.69 | INR 259.78 | INR 251.00 | 8.16K |
| 2026-08-17 | INR 258.69 | +1.28% | INR 255.41 | INR 261.50 | INR 252.00 | 9.85K |
| 2026-08-14 | INR 255.41 | -1.04% | INR 260.50 | INR 260.87 | INR 254.97 | 3.96K |
| 2026-08-13 | INR 258.10 | -0.67% | INR 259.10 | INR 261.83 | INR 256.90 | 6.02K |
| 2026-08-12 | INR 259.83 | +0.17% | INR 261.00 | INR 262.38 | INR 257.00 | 11.82K |
| 2026-08-11 | INR 259.40 | +1.28% | INR 256.50 | INR 261.63 | INR 250.41 | 18.87K |
| 2026-08-10 | INR 256.12 | -1.19% | INR 257.92 | INR 261.49 | INR 255.00 | 14.03K |
| 2026-08-07 | INR 259.21 | -1.79% | INR 263.94 | INR 269.00 | INR 257.00 | 25.64K |
| 2026-08-06 | INR 263.94 | +1.05% | INR 266.00 | INR 266.00 | INR 261.19 | 30.66K |
| 2026-08-05 | INR 261.19 | +8.99% | INR 239.00 | INR 265.64 | INR 234.31 | 117.31K |
| 2026-08-04 | INR 239.64 | +0.74% | INR 240.30 | INR 243.00 | INR 236.71 | 28.67K |
| 2026-08-03 | INR 237.88 | +1.88% | INR 231.40 | INR 239.57 | INR 231.40 | 29.20K |
| 2026-07-31 | INR 233.48 | +2.17% | INR 222.51 | INR 237.00 | INR 222.51 | 33.84K |
| 2026-07-30 | INR 228.51 | +3.09% | INR 222.76 | INR 230.80 | INR 219.00 | 28.08K |
| 2026-07-29 | INR 221.66 | +1.39% | INR 219.67 | INR 224.01 | INR 215.10 | 15.94K |
| 2026-07-28 | INR 218.62 | +1.64% | INR 217.53 | INR 220.00 | INR 214.82 | 17.31K |
| 2026-07-27 | INR 215.09 | +0.62% | INR 216.00 | INR 221.41 | INR 212.16 | 32.93K |
| 2026-07-24 | INR 213.77 | -0.69% | INR 220.73 | INR 220.73 | INR 212.11 | 9.13K |
| 2026-07-23 | INR 215.26 | -0.08% | INR 215.44 | INR 220.02 | INR 214.90 | 10.25K |
| 2026-07-22 | INR 215.44 | +0.84% | INR 212.35 | INR 224.90 | INR 212.35 | 26.22K |
| 2026-07-21 | INR 213.64 | -0.56% | INR 216.00 | INR 220.01 | INR 212.11 | 15.94K |
| 2026-07-20 | INR 214.84 | -3.69% | INR 227.90 | INR 227.90 | INR 212.96 | 21.89K |
| 2026-07-17 | INR 223.07 | -4.58% | INR 239.90 | INR 244.49 | INR 220.81 | 90.22K |
| 2026-07-16 | INR 233.77 | +2.21% | INR 234.00 | INR 239.90 | INR 227.50 | 65.74K |
| 2026-07-15 | INR 228.71 | +2.97% | INR 225.00 | INR 231.40 | INR 222.01 | 17.16K |
| 2026-07-14 | INR 222.12 | -1.52% | INR 224.50 | INR 225.41 | INR 220.00 | 6.68K |
| 2026-07-13 | INR 225.55 | +1.42% | INR 225.00 | INR 228.80 | INR 220.47 | 36.30K |
| 2026-07-10 | INR 222.39 | +2.15% | INR 221.87 | INR 224.80 | INR 216.20 | 24.71K |
| 2026-07-09 | INR 217.71 | -0.05% | INR 217.82 | INR 220.00 | INR 216.00 | 10.00K |
| 2026-07-08 | INR 217.82 | 0.00% | INR 218.00 | INR 221.67 | INR 212.01 | 13.40K |
| 2026-07-07 | INR 217.81 | +0.47% | INR 216.00 | INR 219.90 | INR 213.01 | 15.15K |
| 2026-07-06 | INR 216.80 | -0.65% | INR 218.22 | INR 220.19 | INR 213.81 | 12.95K |
| 2026-07-03 | INR 218.22 | +2.15% | INR 216.00 | INR 224.80 | INR 212.38 | 48.05K |
| 2026-07-02 | INR 213.62 | +5.69% | INR 205.00 | INR 216.79 | INR 204.62 | 53.27K |
| 2026-07-01 | INR 202.11 | -0.48% | INR 202.74 | INR 207.00 | INR 200.20 | 14.77K |
| 2026-06-30 | INR 203.08 | +1.98% | INR 199.13 | INR 204.00 | INR 197.02 | 12.93K |
| 2026-06-29 | INR 199.13 | -1.75% | INR 199.70 | INR 209.80 | INR 197.72 | 18.02K |
| 2026-06-26 | INR 202.68 | 0.00% | INR 202.68 | INR 202.68 | INR 202.68 | 0 |
| 2026-06-25 | INR 202.68 | -2.10% | INR 207.13 | INR 211.56 | INR 201.80 | 16.97K |
| 2026-06-24 | INR 207.02 | +0.94% | INR 205.00 | INR 208.00 | INR 201.62 | 18.69K |
| 2026-06-23 | INR 205.09 | -2.70% | INR 209.00 | INR 214.99 | INR 202.90 | 39.92K |
| 2026-06-22 | INR 210.78 | +2.56% | INR 203.02 | INR 220.43 | INR 203.02 | 88.18K |
| 2026-06-19 | INR 205.52 | +2.34% | INR 200.83 | INR 207.58 | INR 190.62 | 34.08K |
| 2026-06-18 | INR 200.83 | +0.24% | INR 199.00 | INR 202.76 | INR 197.02 | 3.75K |
| 2026-06-17 | INR 200.34 | +0.39% | INR 199.00 | INR 204.00 | INR 199.00 | 10.32K |
| 2026-06-16 | INR 199.56 | -0.06% | INR 203.00 | INR 203.00 | INR 198.00 | 8.62K |
| 2026-06-15 | INR 199.67 | +2.42% | INR 197.00 | INR 201.95 | INR 196.00 | 14.99K |
| 2026-06-12 | INR 194.96 | +0.12% | INR 197.72 | INR 197.72 | INR 192.00 | 28.76K |
| 2026-06-11 | INR 194.72 | +0.63% | INR 192.21 | INR 197.79 | INR 191.50 | 10.40K |
| 2026-06-10 | INR 193.51 | -1.07% | INR 196.60 | INR 199.58 | INR 192.00 | 9.67K |
| 2026-06-09 | INR 195.60 | -0.14% | INR 196.80 | INR 201.00 | INR 195.00 | 20.90K |
| 2026-06-08 | INR 195.88 | -0.93% | INR 197.91 | INR 198.29 | INR 195.00 | 10.18K |
| 2026-06-05 | INR 197.71 | -1.19% | INR 200.10 | INR 202.75 | INR 197.00 | 12.22K |
| 2026-06-04 | INR 200.10 | +1.34% | INR 197.16 | INR 202.00 | INR 196.11 | 10.72K |
| 2026-06-03 | INR 197.46 | -0.56% | INR 197.70 | INR 199.54 | INR 196.15 | 5.98K |
| 2026-06-02 | INR 198.57 | +0.20% | INR 197.10 | INR 201.28 | INR 197.10 | 10.27K |
| 2026-06-01 | INR 198.18 | -0.40% | INR 200.97 | INR 200.97 | INR 196.20 | 17.04K |
| 2026-05-29 | INR 198.98 | -1.03% | INR 200.98 | INR 203.55 | INR 198.25 | 11.63K |
| 2026-05-28 | INR 201.05 | 0.00% | INR 201.05 | INR 201.05 | INR 201.05 | 0 |