Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Muthoot Capital Services Limited (MUTHOOTCAP.NS) 10 years ago, it would be worth ₹1,331.62 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹543.1, while ₹1000 invested 1 year ago would be worth ₹784.18. This corresponds to total returns of 33.16%, -45.69%, -21.58%, respectively, with annualized returns of 2.91%, -11.49%, -21.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 219 | 218.08 | 218.08 | 225.67 | 211.59 | 8,616 |
| September 30, 2026 | 219.32 | 218.9 | 218.9 | 221.5 | 216.52 | 5,699 |
| September 29, 2026 | 221.17 | 217.07 | 217.07 | 226.75 | 216.44 | 19,297 |
| September 28, 2026 | 226.16 | 221.17 | 221.17 | 228.46 | 220.8 | 3,472 |
| September 25, 2026 | 236 | 226.16 | 226.16 | 236 | 223.99 | 10,171 |
| September 24, 2026 | 228.37 | 231.03 | 231.03 | 233.49 | 225 | 12,323 |
| September 23, 2026 | 225.51 | 227.71 | 227.71 | 231.12 | 225.01 | 4,428 |
| September 22, 2026 | 228.95 | 229.85 | 229.85 | 233.18 | 226.02 | 5,038 |
| September 21, 2026 | 233.8 | 228.87 | 228.87 | 233.99 | 228.03 | 8,660 |
| September 18, 2026 | 231.62 | 234.28 | 234.28 | 239.98 | 231.62 | 14,019 |
| September 17, 2026 | 234.02 | 235.03 | 235.03 | 237.58 | 226.21 | 15,485 |
| September 16, 2026 | 222.9 | 234.02 | 234.02 | 235.26 | 216.54 | 34,493 |
| September 15, 2026 | 226.85 | 222.9 | 222.9 | 233.79 | 220.8 | 11,449 |
| September 11, 2026 | 230 | 226.85 | 226.85 | 235.02 | 225 | 11,199 |
| September 10, 2026 | 238 | 232.44 | 232.44 | 240.25 | 230.37 | 8,716 |
| September 09, 2026 | 234.47 | 235.33 | 235.33 | 236 | 233 | 5,157 |
| September 08, 2026 | 244.8 | 234.39 | 234.39 | 244.8 | 231.1 | 12,874 |
| September 07, 2026 | 237.21 | 239.07 | 239.07 | 245 | 237.21 | 4,347 |
| September 04, 2026 | 248 | 241.72 | 241.72 | 249.88 | 238.9 | 9,133 |
| September 03, 2026 | 241.22 | 243.75 | 243.75 | 252 | 241.22 | 14,436 |
| September 02, 2026 | 246.46 | 241.22 | 241.22 | 249.95 | 238.01 | 12,208 |
| September 01, 2026 | 248 | 245.24 | 245.24 | 252 | 242.94 | 15,311 |
| August 31, 2026 | 236.9 | 244.62 | 244.62 | 247.45 | 236.9 | 5,918 |
| August 28, 2026 | 244.7 | 240.43 | 240.43 | 245.68 | 236.9 | 12,890 |
| August 27, 2026 | 243.1 | 241.13 | 241.13 | 246.59 | 240.22 | 5,491 |
| August 26, 2026 | 254 | 241.76 | 241.76 | 254 | 239.3 | 16,515 |
| August 25, 2026 | 255.41 | 245.08 | 245.08 | 255.41 | 244.01 | 13,018 |
| August 24, 2026 | 251.94 | 248.41 | 248.41 | 258.65 | 247.01 | 10,630 |
| August 21, 2026 | 257.3 | 251.94 | 251.94 | 257.3 | 250 | 6,059 |
| August 20, 2026 | 252.5 | 252.76 | 252.76 | 259.79 | 245.14 | 11,008 |
| August 19, 2026 | 250.5 | 249.94 | 249.94 | 260 | 249 | 11,265 |
| August 18, 2026 | 258.69 | 254.27 | 254.27 | 259.78 | 251 | 8,161 |
| August 17, 2026 | 255.41 | 258.69 | 258.69 | 261.5 | 252 | 9,982 |
| August 14, 2026 | 260.5 | 255.41 | 255.41 | 260.87 | 254.97 | 3,956 |
| August 13, 2026 | 259.1 | 258.1 | 258.1 | 261.83 | 256.9 | 6,057 |
| August 12, 2026 | 261 | 259.83 | 259.83 | 262.38 | 257 | 11,817 |
| August 11, 2026 | 256.5 | 259.4 | 259.4 | 261.63 | 250.41 | 18,902 |
| August 10, 2026 | 257.92 | 256.12 | 256.12 | 261.49 | 255 | 14,034 |
| August 07, 2026 | 263.94 | 259.21 | 259.21 | 269 | 257 | 25,684 |
| August 06, 2026 | 266 | 263.94 | 263.94 | 266 | 261.19 | 30,679 |
| August 05, 2026 | 239 | 261.19 | 261.19 | 265.64 | 234.31 | 117,454 |
| August 04, 2026 | 240.3 | 239.64 | 239.64 | 243 | 236.71 | 28,782 |
| August 03, 2026 | 231.4 | 237.88 | 237.88 | 239.57 | 231.4 | 29,227 |
| July 31, 2026 | 222.51 | 233.48 | 233.48 | 237 | 222.51 | 35,112 |
| July 30, 2026 | 222.76 | 228.51 | 228.51 | 230.8 | 219 | 28,080 |
| July 29, 2026 | 219.67 | 221.66 | 221.66 | 224.01 | 215.1 | 15,940 |
| July 28, 2026 | 217.53 | 218.62 | 218.62 | 220 | 214.82 | 17,371 |
| July 27, 2026 | 216 | 215.09 | 215.09 | 221.41 | 212.16 | 32,996 |
| July 24, 2026 | 220.73 | 213.77 | 213.77 | 220.73 | 212.11 | 9,183 |
| July 23, 2026 | 215.44 | 215.26 | 215.26 | 220.02 | 214.9 | 10,306 |
| July 22, 2026 | 212.35 | 215.44 | 215.44 | 224.9 | 212.35 | 26,246 |
| July 21, 2026 | 216 | 213.64 | 213.64 | 220.01 | 212.11 | 15,944 |
| July 20, 2026 | 227.9 | 214.84 | 214.84 | 227.9 | 212.96 | 21,932 |
| July 17, 2026 | 239.9 | 223.07 | 223.07 | 244.49 | 220.81 | 90,283 |
| July 16, 2026 | 234 | 233.77 | 233.77 | 239.9 | 227.5 | 65,806 |
| July 15, 2026 | 225 | 228.71 | 228.71 | 231.4 | 222.01 | 17,164 |
| July 14, 2026 | 224.5 | 222.12 | 222.12 | 225.41 | 220 | 6,695 |
| July 13, 2026 | 225 | 225.55 | 225.55 | 228.8 | 220.47 | 36,336 |
| July 10, 2026 | 221.87 | 222.39 | 222.39 | 224.8 | 216.2 | 24,745 |
| July 09, 2026 | 217.82 | 217.71 | 217.71 | 220 | 216 | 10,030 |