Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE

278.00

+1.65(+0.60%)

Updated at September 08 01:22PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025277.45276.35276.35277.6274.47,337
September 04, 2025281276.65276.65285.95276.315,769
September 03, 2025278.95277.25277.25278.95275.524,739
September 02, 2025277278278280274.416,291
September 01, 2025275.1275.5275.5277.7273.059,738
August 29, 2025276.4275.1275.127827415,606
August 28, 2025272.75275275278271.457,489
August 26, 2025278.65272.75272.75278.652726,472
August 25, 2025282278.55278.55282.7275.3515,678
August 22, 2025279.6281.15281.15282.2276.4513,039
August 21, 2025275.6279.6279.6283.7274.1528,328
August 20, 2025273.05275.6275.6277.95270.612,700
August 19, 2025270.4273.05273.05274.95267.921,379
August 18, 2025273270.4270.428826954,295
August 14, 2025271270.95270.95294.05269.25120,042
August 13, 2025270.55268.6268.6273.65266.130,339
August 12, 2025272.2270.55270.55273.4526825,055
August 11, 2025273.1272.2272.2275.15268.716,392
August 08, 2025275.85273.1273.1275.85269.520,062
August 07, 2025267.45274.55274.55276.5266.8580,549
August 06, 2025285267.3267.3286265317,354
August 05, 2025302.4300.25300.25304.7530018,342
August 04, 2025303300.8300.8313299.625,382
August 01, 2025310.8301.65301.65311.0530015,803
July 31, 2025309.7311.15311.1532330524,188
July 30, 2025315.7308.05308.05319.45307.120,829
July 29, 2025311.35315.05315.05318.5307.0527,730
July 28, 2025325.65311.35311.35326.9531023,144
July 25, 2025340.7325.65325.65343.85323.118,331
July 24, 2025345.5339.05339.05349.533821,352
July 23, 2025353348.6348.6353.734324,516
July 22, 2025350.35351.85351.85354.8346.8520,424
July 21, 2025348350.35350.35355.1341.931,253
July 18, 2025350.95349.55349.55355.6344.5519,143
July 17, 2025357350.95350.95358.9348.4525,434
July 16, 2025358359.95359.95366.3355.933,902
July 15, 2025348.1357.85357.85361.7348.158,632
July 14, 2025346.75351.15351.15358336.0553,234
July 11, 2025352.3345345358.7534343,795
July 10, 2025335.65355.5355.5366335.6269,697
July 09, 2025328.05337.05337.05338.25325.9578,178
July 08, 2025314.15330.35330.35333.4312.566,062
July 07, 2025316.7314.15314.15319.2311.58,644
July 04, 2025320317.1317.1321.45315.0516,575
July 03, 2025322319.3319.3323.8317.813,587
July 02, 2025322.3322.15322.15330.1320.1523,439
July 01, 2025321.7320.65320.65325.1318.4524,182
June 30, 2025323.9321.7321.7328318.820,102
June 27, 2025326322.2322.2328319.6530,931
June 26, 2025326324.55324.5534231791,383
June 25, 2025316.4325.75325.75330306.15118,307
June 24, 2025298311.6311.6330296.85134,698
June 23, 2025296.75294.85294.85300.65292.7517,348
June 20, 2025290.3298.2298.2299.928725,358
June 19, 2025291.7288.85288.85294.428724,252
June 18, 2025290.4290.25290.25294.05288.211,872
June 17, 2025297.25290.4290.4299.728928,670
June 16, 2025305.3295.95295.95307.5529065,269
June 13, 2025303.05303.8303.8308.5300.612,159
June 12, 2025314.9308.85308.85317.9530714,346
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved