Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE

184.34

+3.24(+1.79%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	181.73	184.34	184.34	185.8	176	29,080
April 01, 2026	180	181.1	181.1	188.65	179	91,496
March 30, 2026	180.52	178.95	178.95	187.22	177	56,747
March 27, 2026	188	184.48	184.48	197	182	53,360
March 25, 2026	195.9	190.97	190.97	195.9	190.67	114,419
March 24, 2026	180.25	187.88	187.88	193.79	180.25	69,126
March 23, 2026	194.7	180.82	180.82	194.7	175.25	74,769
March 19, 2026	196.93	196.37	196.37	203.24	193.62	28,655
March 18, 2026	198.43	198.71	198.71	205	196	42,867
March 17, 2026	192.29	198.43	198.43	200.62	192	44,741
March 16, 2026	191	192.77	192.77	197.5	189	36,002
March 13, 2026	201.63	191.48	191.48	202.5	189.2	60,601
March 12, 2026	207.3	201.42	201.42	207.3	200.05	15,320
March 11, 2026	202.01	208.34	208.34	210.97	202.01	28,178
March 10, 2026	196	202.58	202.58	226.85	196	188,792
March 09, 2026	206.95	191.88	191.88	209	187	60,567
March 06, 2026	209.7	206.95	206.95	215.1	205.2	25,449
March 05, 2026	209.6	211.64	211.64	216.27	209.01	27,582
March 02, 2026	227.7	228.57	228.57	234.28	227.7	49,441
February 27, 2026	229.49	230.63	230.63	233.59	228.01	35,185
February 26, 2026	230.06	229.49	229.49	234.05	228.01	19,967
February 25, 2026	230.2	230.06	230.06	234.5	228.11	6,779
February 24, 2026	234	230.16	230.16	234	230	6,923
February 23, 2026	225.3	234.16	234.16	236.98	225.3	17,748
February 20, 2026	233.54	232.14	0	234.8	228	14,853
February 19, 2026	232.9	233.76	0	235.5	229.51	14,706
February 18, 2026	233	232.92	0	235	227.13	10,997
February 17, 2026	230.2	228.75	0	233.36	227	22,673
February 16, 2026	239	230.2	0	239	230	23,835
February 13, 2026	238.9	235.23	0	238.9	228.16	12,346
February 12, 2026	232.99	235.66	0	238.41	231.02	15,908
February 11, 2026	239.9	231.47	0	242.65	230	21,724
February 10, 2026	250	239.9	0	250	231.65	16,922
February 09, 2026	233.7	246.22	0	250	232.6	23,886
February 06, 2026	228	235.83	0	240.8	228	12,677
February 05, 2026	231	229.98	0	231.76	229.01	42,497
February 04, 2026	230.14	230.76	0	231.49	230.14	15,178
February 03, 2026	231	230.14	0	237.34	229	49,375
February 02, 2026	233.35	230.22	0	233.35	230	14,699
February 01, 2026	233	234.21	0	234.95	228.02	45,231
January 30, 2026	226.2	229.1	0	229.85	223.3	32,724
January 29, 2026	224.1	225.05	0	229.95	223.2	44,053
January 28, 2026	223.75	224.1	0	228.4	223.45	24,207
January 27, 2026	231.35	222.6	0	231.35	220	20,658
January 23, 2026	230.95	227.05	0	231	218.7	57,283
January 22, 2026	241	228.7	0	249.7	214.1	212,107
January 21, 2026	255	252.5	0	263.55	244.3	29,108
January 20, 2026	273.4	261.2	0	277.35	259.4	27,000
January 19, 2026	277.05	275.9	0	282.45	274	12,879
January 16, 2026	273	279.1	0	284.4	272.2	15,087
January 14, 2026	276.5	274.9	0	276.5	273	4,135
January 13, 2026	278.95	275.1	0	279.15	273.15	8,110
January 12, 2026	276.3	279.95	0	280.9	273	12,216
January 09, 2026	274	274.9	0	280.05	273.6	13,030
January 08, 2026	282.15	276.55	0	282.15	275.1	9,037
January 07, 2026	274.95	282.15	0	283.6	270.2	27,392
January 06, 2026	277.1	274.2	0	277.35	264.75	36,449
January 05, 2026	282.95	279.65	0	282.95	276.6	36,556
January 02, 2026	273.7	278.8	0	291.2	271.85	98,415
January 01, 2026	272	272.3	0	274.3	271.6	5,957