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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	275.85	273.1	273.1	275.85	269.5	20,062
August 07, 2025	267.45	274.55	274.55	276.5	266.85	80,549
August 06, 2025	285	267.3	267.3	286	265	317,354
August 05, 2025	302.4	300.25	300.25	304.75	300	18,342
August 04, 2025	303	300.8	300.8	313	299.6	25,382
August 01, 2025	310.8	301.65	301.65	311.05	300	15,803
July 31, 2025	309.7	311.15	311.15	323	305	24,188
July 30, 2025	315.7	308.05	308.05	319.45	307.1	20,829
July 29, 2025	311.35	315.05	315.05	318.5	307.05	27,730
July 28, 2025	325.65	311.35	311.35	326.95	310	23,144
July 25, 2025	340.7	325.65	325.65	343.85	323.1	18,331
July 24, 2025	345.5	339.05	339.05	349.5	338	21,352
July 23, 2025	353	348.6	348.6	353.7	343	24,516
July 22, 2025	350.35	351.85	351.85	354.8	346.85	20,424
July 21, 2025	348	350.35	350.35	355.1	341.9	31,253
July 18, 2025	350.95	349.55	349.55	355.6	344.55	19,143
July 17, 2025	357	350.95	350.95	358.9	348.45	25,434
July 16, 2025	358	359.95	359.95	366.3	355.9	33,902
July 15, 2025	348.1	357.85	357.85	361.7	348.1	58,632
July 14, 2025	346.75	351.15	351.15	358	336.05	53,234
July 11, 2025	352.3	345	345	358.75	343	43,795
July 10, 2025	335.65	355.5	355.5	366	335.6	269,697
July 09, 2025	328.05	337.05	337.05	338.25	325.95	78,178
July 08, 2025	314.15	330.35	330.35	333.4	312.5	66,062
July 07, 2025	316.7	314.15	314.15	319.2	311.5	8,644
July 04, 2025	320	317.1	317.1	321.45	315.05	16,575
July 03, 2025	322	319.3	319.3	323.8	317.8	13,587
July 02, 2025	322.3	322.15	322.15	330.1	320.15	23,439
July 01, 2025	321.7	320.65	320.65	325.1	318.45	24,182
June 30, 2025	323.9	321.7	321.7	328	318.8	20,102
June 27, 2025	326	322.2	322.2	328	319.65	30,931
June 26, 2025	326	324.55	324.55	342	317	91,383
June 25, 2025	316.4	325.75	325.75	330	306.15	118,307
June 24, 2025	298	311.6	311.6	330	296.85	134,698
June 23, 2025	296.75	294.85	294.85	300.65	292.75	17,348
June 20, 2025	290.3	298.2	298.2	299.9	287	25,358
June 19, 2025	291.7	288.85	288.85	294.4	287	24,252
June 18, 2025	290.4	290.25	290.25	294.05	288.2	11,872
June 17, 2025	297.25	290.4	290.4	299.7	289	28,670
June 16, 2025	305.3	295.95	295.95	307.55	290	65,269
June 13, 2025	303.05	303.8	303.8	308.5	300.6	12,159
June 12, 2025	314.9	308.85	308.85	317.95	307	14,346
June 11, 2025	316.5	314.9	314.9	319.05	312	24,833
June 10, 2025	309.85	316.45	316.45	319	307	63,380
June 09, 2025	309	306.95	306.95	310.95	303.85	32,665
June 06, 2025	294.9	304.1	304.1	314.9	294.9	150,913
June 05, 2025	289.95	290.4	290.4	292.7	287.65	18,088
June 04, 2025	288	290.3	290.3	292.85	285.2	24,734
June 03, 2025	290	288.75	288.75	293.45	283.9	33,483
June 02, 2025	286.6	287.9	287.9	291.5	283	19,971
May 30, 2025	288	285.05	285.05	294	285	46,964
May 29, 2025	290.5	288.7	288.7	295.15	285.5	26,587
May 28, 2025	292.3	290.6	290.6	292.3	287.5	12,390
May 27, 2025	285.7	290.75	290.75	295	283.6	24,382
May 26, 2025	289.7	284.2	284.2	291.45	283.2	17,720

Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE