Muthoot Capital Services Limited (BOM:511766)
India
· Delayed Price · Currency is INR 200.35
-3.80 (-1.86%)
At close: Apr 28, 2026
Muthoot Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 206.80 | 208.00 | 197.65 | 200.35 | 200.35 | -1.86% | 899 |
| Apr 27, 2026 | 192.50 | 204.50 | 192.50 | 204.15 | 204.15 | 1.49% | 319 |
| Apr 24, 2026 | 204.70 | 207.10 | 198.60 | 201.15 | 201.15 | -2.57% | 2,218 |
| Apr 23, 2026 | 207.60 | 207.60 | 205.00 | 206.45 | 206.45 | -0.10% | 256 |
| Apr 22, 2026 | 208.45 | 208.70 | 206.00 | 206.65 | 206.65 | -0.60% | 1,587 |
| Apr 21, 2026 | 206.80 | 212.00 | 204.90 | 207.90 | 207.90 | 0.53% | 673 |
| Apr 20, 2026 | 212.00 | 216.45 | 206.60 | 206.80 | 206.80 | -1.99% | 2,161 |
| Apr 17, 2026 | 201.00 | 225.00 | 199.30 | 211.00 | 211.00 | 6.57% | 17,508 |
| Apr 16, 2026 | 203.40 | 203.40 | 195.00 | 198.00 | 198.00 | -0.35% | 1,778 |
| Apr 15, 2026 | 194.00 | 199.40 | 194.00 | 198.70 | 198.70 | 2.34% | 963 |
| Apr 13, 2026 | 207.00 | 207.00 | 194.00 | 194.15 | 194.15 | -3.93% | 3,844 |
| Apr 10, 2026 | 199.35 | 202.50 | 198.00 | 202.10 | 202.10 | 4.18% | 1,472 |
| Apr 9, 2026 | 194.65 | 201.35 | 192.00 | 194.00 | 194.00 | -2.19% | 1,856 |
| Apr 8, 2026 | 201.00 | 202.00 | 195.15 | 198.35 | 198.35 | 3.33% | 1,850 |
| Apr 7, 2026 | 191.30 | 194.65 | 189.00 | 191.95 | 191.95 | 1.19% | 509 |
| Apr 6, 2026 | 185.30 | 189.70 | 183.55 | 189.70 | 189.70 | 2.37% | 1,771 |
| Apr 2, 2026 | 182.00 | 186.35 | 176.40 | 185.30 | 185.30 | 2.40% | 858 |
| Apr 1, 2026 | 186.95 | 188.95 | 180.00 | 180.95 | 180.95 | 1.40% | 4,921 |
| Mar 30, 2026 | 182.70 | 188.85 | 177.05 | 178.45 | 178.45 | -2.83% | 2,802 |
| Mar 27, 2026 | 191.00 | 191.00 | 181.50 | 183.65 | 183.65 | -3.39% | 7,913 |
| Mar 25, 2026 | 192.95 | 195.20 | 189.95 | 190.10 | 190.10 | 1.14% | 2,847 |
| Mar 24, 2026 | 199.00 | 199.00 | 182.25 | 187.95 | 187.95 | 3.50% | 2,481 |
| Mar 23, 2026 | 196.20 | 196.20 | 178.00 | 181.60 | 181.60 | -7.63% | 3,169 |
| Mar 20, 2026 | 198.30 | 199.05 | 196.00 | 196.60 | 196.60 | 0.15% | 2,297 |
| Mar 19, 2026 | 197.00 | 202.45 | 194.45 | 196.30 | 196.30 | -1.18% | 2,175 |
| Mar 18, 2026 | 199.50 | 203.00 | 195.45 | 198.65 | 198.65 | - | 6,335 |
| Mar 17, 2026 | 193.00 | 199.95 | 190.75 | 198.65 | 198.65 | 2.24% | 1,652 |
| Mar 16, 2026 | 192.20 | 197.55 | 188.65 | 194.30 | 194.30 | 1.09% | 1,479 |
| Mar 13, 2026 | 201.05 | 202.00 | 190.00 | 192.20 | 192.20 | -5.20% | 3,151 |
| Mar 12, 2026 | 207.00 | 207.00 | 201.05 | 202.75 | 202.75 | -2.31% | 1,185 |
| Mar 11, 2026 | 205.65 | 210.00 | 205.65 | 207.55 | 207.55 | 2.75% | 578 |
| Mar 10, 2026 | 219.90 | 224.00 | 200.65 | 202.00 | 202.00 | 5.35% | 10,491 |
| Mar 9, 2026 | 209.00 | 231.05 | 187.15 | 191.75 | 191.75 | -7.05% | 3,680 |
| 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 |