Muthoot Capital Services Limited (BOM:511766)
India
· Delayed Price · Currency is INR 206.30
-4.80 (-2.27%)
At close: Mar 6, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 212.40 | 215.00 | 205.00 | 206.30 | 206.30 | -2.27% | 3,455 |
| Mar 5, 2026 | 215.00 | 216.55 | 209.00 | 211.10 | 211.10 | -1.19% | 1,129 |
| Mar 4, 2026 | 228.00 | 228.65 | 210.00 | 213.65 | 213.65 | -6.11% | 3,294 |
| Mar 2, 2026 | 216.90 | 231.15 | 216.90 | 227.55 | 227.55 | -1.37% | 763 |
| Feb 27, 2026 | 231.40 | 232.25 | 228.35 | 230.70 | 230.70 | 0.74% | 1,677 |
| Feb 26, 2026 | 232.45 | 234.10 | 227.80 | 229.00 | 229.00 | -0.43% | 880 |
| Feb 25, 2026 | 230.85 | 232.00 | 230.00 | 230.00 | 230.00 | -0.37% | 170 |
| Feb 24, 2026 | 232.25 | 235.25 | 229.25 | 230.85 | 230.85 | 0.15% | 704 |
| Feb 23, 2026 | 231.95 | 233.80 | 230.50 | 230.50 | 230.50 | -0.30% | 294 |
| Feb 20, 2026 | 234.00 | 234.00 | 228.50 | 231.20 | 231.20 | 0.39% | 702 |
| Feb 19, 2026 | 236.10 | 236.10 | 229.80 | 230.30 | 230.30 | -0.02% | 631 |
| Feb 18, 2026 | 230.00 | 231.20 | 227.95 | 230.35 | 230.35 | 0.74% | 431 |
| Feb 17, 2026 | 233.00 | 233.05 | 226.80 | 228.65 | 228.65 | -1.25% | 455 |
| Feb 16, 2026 | 282.00 | 282.00 | 230.70 | 231.55 | 231.55 | -1.59% | 1,126 |
| Feb 13, 2026 | 232.05 | 237.50 | 231.50 | 235.30 | 235.30 | - | 512 |
| Feb 12, 2026 | 232.85 | 236.90 | 232.85 | 235.30 | 235.30 | 1.05% | 519 |
| Feb 11, 2026 | 243.00 | 243.00 | 230.15 | 232.85 | 232.85 | -3.10% | 2,193 |
| Feb 10, 2026 | 248.00 | 248.80 | 240.00 | 240.30 | 240.30 | -3.10% | 896 |
| Feb 9, 2026 | 233.30 | 248.80 | 233.30 | 248.00 | 248.00 | 5.40% | 751 |
| Feb 6, 2026 | 226.90 | 236.45 | 226.90 | 235.30 | 235.30 | 2.48% | 293 |
| Feb 5, 2026 | 236.00 | 236.00 | 229.55 | 229.60 | 229.60 | -0.28% | 137 |
| Feb 4, 2026 | 238.70 | 238.70 | 230.25 | 230.25 | 230.25 | 0.50% | 199 |
| Feb 3, 2026 | 225.00 | 234.25 | 225.00 | 229.10 | 229.10 | -0.43% | 3,548 |
| Feb 2, 2026 | 229.95 | 232.55 | 228.25 | 230.10 | 230.10 | -1.12% | 1,239 |
| Feb 1, 2026 | 230.25 | 233.00 | 229.00 | 232.70 | 232.70 | 1.44% | 842 |
| Jan 30, 2026 | 225.05 | 230.05 | 225.05 | 229.40 | 229.40 | 1.87% | 461 |
| Jan 29, 2026 | 224.50 | 230.50 | 223.10 | 225.20 | 225.20 | 0.63% | 800 |
| Jan 28, 2026 | 225.95 | 228.00 | 222.95 | 223.80 | 223.80 | 0.63% | 846 |
| Jan 27, 2026 | 220.50 | 229.70 | 220.00 | 222.40 | 222.40 | -1.16% | 780 |
| Jan 23, 2026 | 214.95 | 230.90 | 214.95 | 225.00 | 225.00 | -1.29% | 14,827 |
| Jan 22, 2026 | 252.00 | 252.00 | 214.90 | 227.95 | 227.95 | -9.47% | 14,682 |
| Jan 21, 2026 | 261.00 | 261.00 | 243.80 | 251.80 | 251.80 | -4.75% | 1,332 |
| Jan 20, 2026 | 275.00 | 275.00 | 258.95 | 264.35 | 264.35 | -4.05% | 667 |
| Jan 19, 2026 | 280.00 | 283.95 | 274.00 | 275.50 | 275.50 | -0.90% | 629 |
| Jan 16, 2026 | 269.45 | 285.00 | 269.45 | 278.00 | 278.00 | 1.57% | 129 |
| Jan 14, 2026 | 275.45 | 275.45 | 273.40 | 273.70 | 273.70 | -0.78% | 32 |
| Jan 13, 2026 | 278.00 | 280.75 | 274.30 | 275.85 | 275.85 | -0.65% | 274 |
| Jan 12, 2026 | 285.00 | 285.00 | 272.10 | 277.65 | 277.65 | 0.62% | 296 |
| Jan 9, 2026 | 275.40 | 275.95 | 274.10 | 275.95 | 275.95 | -0.38% | 65 |
| Jan 8, 2026 | 281.60 | 281.60 | 274.65 | 277.00 | 277.00 | -2.17% | 360 |
| Jan 7, 2026 | 285.00 | 285.00 | 272.00 | 283.15 | 283.15 | 3.38% | 723 |
| Jan 6, 2026 | 278.60 | 280.15 | 267.70 | 273.90 | 273.90 | -1.69% | 1,962 |
| Jan 5, 2026 | 281.65 | 282.30 | 277.00 | 278.60 | 278.60 | -0.07% | 2,283 |
| Jan 2, 2026 | 273.60 | 293.05 | 273.60 | 278.80 | 278.80 | 2.50% | 4,476 |
| Jan 1, 2026 | 273.00 | 274.25 | 271.50 | 272.00 | 272.00 | -0.75% | 481 |
| Dec 31, 2025 | 275.25 | 276.25 | 273.00 | 274.05 | 274.05 | 0.38% | 266 |
| Dec 30, 2025 | 277.00 | 277.00 | 270.40 | 273.00 | 273.00 | -1.57% | 105 |
| Dec 29, 2025 | 275.00 | 278.05 | 271.20 | 277.35 | 277.35 | 0.29% | 1,889 |
| Dec 26, 2025 | 278.00 | 278.05 | 275.00 | 276.55 | 276.55 | -0.32% | 89 |
| Dec 24, 2025 | 285.00 | 288.55 | 274.15 | 277.45 | 277.45 | -0.77% | 941 |
| Dec 23, 2025 | 269.20 | 285.00 | 268.80 | 279.60 | 279.60 | 2.34% | 1,213 |
| Dec 22, 2025 | 272.90 | 279.00 | 270.80 | 273.20 | 273.20 | 1.30% | 1,316 |
| Dec 19, 2025 | 270.00 | 270.70 | 268.00 | 269.70 | 269.70 | -0.35% | 575 |
| Dec 18, 2025 | 271.55 | 273.50 | 268.10 | 270.65 | 270.65 | -0.72% | 96 |
| Dec 17, 2025 | 272.00 | 272.60 | 271.00 | 272.60 | 272.60 | -0.11% | 23 |
| Dec 16, 2025 | 275.45 | 275.50 | 270.10 | 272.90 | 272.90 | -0.87% | 91 |
| Dec 15, 2025 | 276.85 | 277.00 | 272.50 | 275.30 | 275.30 | -0.56% | 74 |
| Dec 12, 2025 | 277.90 | 278.50 | 271.30 | 276.85 | 276.85 | -0.41% | 682 |
| Dec 11, 2025 | 276.10 | 278.00 | 272.85 | 278.00 | 278.00 | 0.69% | 320 |
| Dec 10, 2025 | 275.60 | 277.60 | 271.80 | 276.10 | 276.10 | 0.90% | 135 |
| Dec 9, 2025 | 266.70 | 274.75 | 265.40 | 273.65 | 273.65 | 2.45% | 466 |
| Dec 8, 2025 | 267.55 | 269.10 | 265.05 | 267.10 | 267.10 | 0.70% | 426 |
| Dec 5, 2025 | 265.00 | 268.35 | 262.50 | 265.25 | 265.25 | -0.02% | 176 |
| Dec 4, 2025 | 274.05 | 274.05 | 265.00 | 265.30 | 265.30 | -3.18% | 287 |
| Dec 3, 2025 | 274.00 | 277.60 | 271.25 | 274.00 | 274.00 | 0.53% | 203 |
| Dec 2, 2025 | 278.40 | 278.40 | 266.85 | 272.55 | 272.55 | -2.47% | 309 |
| Dec 1, 2025 | 284.95 | 284.95 | 273.10 | 279.45 | 279.45 | 2.74% | 2,159 |
| Nov 28, 2025 | 272.45 | 274.35 | 269.05 | 272.00 | 272.00 | 0.68% | 1,090 |
| Nov 27, 2025 | 272.20 | 277.50 | 269.45 | 270.15 | 270.15 | 0.56% | 566 |
| Nov 26, 2025 | 267.95 | 275.65 | 267.65 | 268.65 | 268.65 | 0.51% | 266 |
| Nov 25, 2025 | 268.25 | 268.25 | 264.70 | 267.30 | 267.30 | 1.50% | 142 |
| Nov 24, 2025 | 266.75 | 269.25 | 261.95 | 263.35 | 263.35 | -2.54% | 615 |
| Nov 21, 2025 | 270.00 | 274.55 | 267.00 | 270.20 | 270.20 | -1.53% | 1,601 |
| Nov 20, 2025 | 273.30 | 276.00 | 272.00 | 274.40 | 274.40 | 0.40% | 863 |
| Nov 19, 2025 | 279.95 | 280.00 | 272.10 | 273.30 | 273.30 | -2.41% | 1,868 |
| Nov 18, 2025 | 275.00 | 282.00 | 274.00 | 280.05 | 280.05 | 1.28% | 462 |
| Nov 17, 2025 | 279.60 | 279.60 | 275.00 | 276.50 | 276.50 | -0.36% | 708 |
| Nov 14, 2025 | 291.45 | 293.00 | 273.20 | 277.50 | 277.50 | -1.82% | 3,658 |
| Nov 13, 2025 | 277.15 | 284.20 | 276.25 | 282.65 | 282.65 | 2.71% | 2,054 |
| Nov 12, 2025 | 283.00 | 283.00 | 274.00 | 275.20 | 275.20 | -1.29% | 1,362 |
| Nov 11, 2025 | 278.50 | 282.75 | 277.25 | 278.80 | 278.80 | 0.60% | 817 |
| Nov 10, 2025 | 277.30 | 281.55 | 275.90 | 277.15 | 277.15 | -1.11% | 77 |
| Nov 7, 2025 | 276.40 | 282.55 | 276.40 | 280.25 | 280.25 | 2.04% | 531 |
| Nov 6, 2025 | 277.10 | 280.30 | 274.60 | 274.65 | 274.65 | -0.27% | 199 |
| Nov 4, 2025 | 283.00 | 283.00 | 274.60 | 275.40 | 275.40 | -2.32% | 237 |
| Nov 3, 2025 | 286.00 | 291.35 | 281.25 | 281.95 | 281.95 | -1.43% | 1,839 |
| Oct 31, 2025 | 280.00 | 287.90 | 280.00 | 286.05 | 286.05 | 0.53% | 1,990 |
| Oct 30, 2025 | 288.30 | 295.95 | 283.05 | 284.55 | 284.55 | -1.30% | 2,180 |
| Oct 29, 2025 | 275.05 | 312.00 | 275.05 | 288.30 | 288.30 | -1.79% | 7,568 |
| Oct 28, 2025 | 275.00 | 298.65 | 270.95 | 293.55 | 293.55 | 7.94% | 33,042 |
| Oct 27, 2025 | 255.95 | 275.00 | 255.95 | 271.95 | 271.95 | 6.25% | 9,260 |
| Oct 24, 2025 | 256.00 | 256.50 | 253.00 | 255.95 | 255.95 | 0.16% | 3,540 |
| Oct 23, 2025 | 255.30 | 256.40 | 251.00 | 255.55 | 255.55 | 1.87% | 1,818 |
| Oct 21, 2025 | 256.95 | 256.95 | 248.20 | 250.85 | 250.85 | -1.80% | 603 |
| Oct 20, 2025 | 255.05 | 257.35 | 254.35 | 255.45 | 255.45 | -1.08% | 2,004 |
| Oct 17, 2025 | 253.55 | 263.40 | 253.55 | 258.25 | 258.25 | 1.18% | 1,862 |
| Oct 16, 2025 | 274.70 | 274.70 | 248.30 | 255.25 | 255.25 | -6.79% | 10,048 |
| Oct 15, 2025 | 274.00 | 274.70 | 269.65 | 273.85 | 273.85 | 0.31% | 994 |
| Oct 14, 2025 | 277.70 | 277.70 | 271.00 | 273.00 | 273.00 | -0.18% | 100 |
| Oct 13, 2025 | 273.30 | 275.25 | 273.30 | 273.50 | 273.50 | -0.31% | 2,210 |