Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE

286.95

+6.25(+2.23%)

Updated at September 26 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025281.3286.95286.95290277.5513,607
September 25, 2025287.6280.7280.729028011,902
September 24, 2025285.95286.05286.05288.6282.7523,524
September 23, 2025282.95285285287.4280.9516,858
September 22, 2025281.45282.05282.05286.65279.519,301
September 19, 2025286281.45281.4528627819,025
September 18, 2025279.6282.5282.5289.4527545,344
September 17, 2025279.95278.7278.7279.95275.79,576
September 16, 2025274.8277.9277.9279.9273.4513,163
September 15, 2025278.9273.4273.428027022,994
September 12, 2025279.2277.45277.45281.5274.6511,436
September 11, 2025278277.75277.75278.75275.0521,762
September 10, 2025277.1275.6275.6278269.234,738
September 09, 2025274.5275.65275.65277.55274.26,043
September 08, 2025276.35277277278274.0516,439
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved