Muthoot Capital Services Limited - MUTHOOTCAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	277.3	279.8	279.8	283.05	273.6	16,393
November 06, 2025	275	275.65	275.65	280	274.45	15,455
November 04, 2025	284	276.65	276.65	285	275	9,721
November 03, 2025	289.15	282.5	282.5	289.75	282	10,956
October 31, 2025	283.9	288.15	288.15	293	280.9	13,551
October 30, 2025	289.5	285	285	296.45	282.5	28,401
October 29, 2025	291.8	289.25	289.25	299.7	286.05	79,257
October 28, 2025	269.9	294.35	294.35	298.35	269.75	354,940
October 27, 2025	254.9	272.25	272.25	276	254.9	213,408
October 24, 2025	255.4	254.45	254.45	256	253	26,877
October 23, 2025	255	254.4	254.4	256	253.05	24,428
October 21, 2025	255	251.1	251.1	259	248	31,272
October 20, 2025	255.4	255.35	255.35	258.9	254.2	37,553
October 17, 2025	258	257.75	257.75	264.7	255.2	54,158
October 16, 2025	273	255.4	255.4	273.1	248.9	233,137
October 15, 2025	272	272.85	272.85	275	269.6	10,548
October 14, 2025	275	272	272	282	270.6	15,210
October 13, 2025	276	273.65	273.65	276	270.35	28,651
October 10, 2025	273.9	274.6	274.6	276	273.4	16,701
October 09, 2025	276	273.9	273.9	276	272.1	12,972
October 08, 2025	277	274.55	274.55	277	270.7	14,577
October 07, 2025	275.6	274.9	274.9	278.55	272	25,367
October 06, 2025	274.75	274.2	274.2	281.4	268.95	18,210
October 03, 2025	279.6	275.95	275.95	281	274.4	20,816
October 01, 2025	280.2	278.1	278.1	282.5	277.6	11,419
September 30, 2025	279	278.7	278.7	281.4	277.5	11,224
September 29, 2025	281	280.3	280.3	286.95	279.35	6,364
September 26, 2025	281.3	286.95	286.95	290	277.55	13,607
September 25, 2025	287.6	280.7	280.7	290	280	11,902
September 24, 2025	285.95	286.05	286.05	288.6	282.75	23,524
September 23, 2025	282.95	285	285	287.4	280.95	16,858
September 22, 2025	281.45	282.05	282.05	286.65	279.5	19,301
September 19, 2025	286	281.45	281.45	286	278	19,025
September 18, 2025	279.6	282.5	282.5	289.45	275	45,344
September 17, 2025	279.95	278.7	278.7	279.95	275.7	9,576
September 16, 2025	274.8	277.9	277.9	279.9	273.45	13,163
September 15, 2025	278.9	273.4	273.4	280	270	22,994
September 12, 2025	279.2	277.45	277.45	281.5	274.65	11,436
September 11, 2025	278	277.75	277.75	278.75	275.05	21,762
September 10, 2025	277.1	275.6	275.6	278	269.2	34,738
September 09, 2025	274.5	275.65	275.65	277.55	274.2	6,043
September 08, 2025	276.35	277	277	278	274.05	16,439
September 05, 2025	277.45	276.35	276.35	277.6	274.4	7,337
September 04, 2025	281	276.65	276.65	285.95	276.3	15,769
September 03, 2025	278.95	277.25	277.25	278.95	275.5	24,739
September 02, 2025	277	278	278	280	274.4	16,291
September 01, 2025	275.1	275.5	275.5	277.7	273.05	9,738
August 29, 2025	276.4	275.1	275.1	278	274	15,606
August 28, 2025	272.75	275	275	278	271.45	7,489
August 26, 2025	278.65	272.75	272.75	278.65	272	6,472
August 25, 2025	282	278.55	278.55	282.7	275.35	15,678
August 22, 2025	279.6	281.15	281.15	282.2	276.45	13,039
August 21, 2025	275.6	279.6	279.6	283.7	274.15	28,328
August 20, 2025	273.05	275.6	275.6	277.95	270.6	12,700
August 19, 2025	270.4	273.05	273.05	274.95	267.9	21,379
August 18, 2025	273	270.4	270.4	288	269	54,295
August 14, 2025	271	270.95	270.95	294.05	269.25	120,042
August 13, 2025	270.55	268.6	268.6	273.65	266.1	30,339
August 12, 2025	272.2	270.55	270.55	273.45	268	25,055
August 11, 2025	273.1	272.2	272.2	275.15	268.7	16,392

Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE