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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	233.54	232.14	232.14	234.8	228	14,853
February 19, 2026	232.9	233.76	233.76	235.5	229.51	14,706
February 18, 2026	233	232.92	232.92	235	227.13	10,997
February 17, 2026	230.2	228.75	228.75	233.36	227	22,673
February 16, 2026	239	230.2	230.2	239	230	23,835
February 13, 2026	238.9	235.23	235.23	238.9	228.16	12,346
February 12, 2026	232.99	235.66	235.66	238.41	231.02	15,908
February 11, 2026	239.9	231.47	231.47	242.65	230	21,724
February 10, 2026	250	239.9	239.9	250	231.65	16,922
February 09, 2026	233.7	246.22	246.22	250	232.6	23,886
February 06, 2026	228	235.83	235.83	240.8	228	12,677
February 05, 2026	231	229.98	229.98	231.76	229.01	42,497
February 04, 2026	230.14	230.76	230.76	231.49	230.14	15,178
February 03, 2026	231	230.14	230.14	237.34	229	49,375
February 02, 2026	233.35	230.22	230.22	233.35	230	14,699
February 01, 2026	233	234.21	234.21	234.95	228.02	45,231
January 30, 2026	226.2	229.1	229.1	229.85	223.3	32,724
January 29, 2026	224.1	225.05	225.05	229.95	223.2	44,053
January 28, 2026	223.75	224.1	224.1	228.4	223.45	24,207
January 27, 2026	231.35	222.6	222.6	231.35	220	20,658
January 23, 2026	230.95	227.05	227.05	231	218.7	57,283
January 22, 2026	241	228.7	228.7	249.7	214.1	212,107
January 21, 2026	255	252.5	252.5	263.55	244.3	29,108
January 20, 2026	273.4	261.2	261.2	277.35	259.4	27,000
January 19, 2026	277.05	275.9	275.9	282.45	274	12,879
January 16, 2026	273	278.6	278.6	284.4	272.2	14,776
January 14, 2026	276.5	274.9	274.9	276.5	273	4,135
January 13, 2026	278.95	275.1	275.1	279.15	273.15	8,110
January 12, 2026	276.3	279.95	279.95	280.9	273	12,216
January 09, 2026	274	274.9	274.9	280.05	273.6	13,030
January 08, 2026	282.15	276.55	276.55	282.15	275.1	9,037
January 07, 2026	274.95	282.15	282.15	283.6	270.2	27,392
January 06, 2026	277.1	274.2	274.2	277.35	264.75	36,449
January 05, 2026	282.95	279.65	279.65	282.95	276.6	36,556
January 02, 2026	273.7	278.8	278.8	291.2	271.85	98,415
January 01, 2026	272	272.3	272.3	274.3	271.6	5,957
December 31, 2025	272.35	274.05	274.05	277.15	272.25	11,353
December 30, 2025	279.9	272.35	272.35	279.9	272	4,717
December 29, 2025	276.7	277.5	277.5	279.2	270.3	9,660
December 26, 2025	277.75	275.35	275.35	278.35	273	12,281
December 24, 2025	284.15	275	276.4	286.2	273.6	19,706
December 23, 2025	274.8	284.15	284.15	285.15	270.9	42,073
December 22, 2025	273.2	273.4	273.4	280	269.3	22,577
December 19, 2025	269.5	271.75	271.75	274.45	268.25	4,800
December 18, 2025	272.7	269.5	269.5	272.9	268.15	23,498
December 17, 2025	272.6	272.1	272.1	273.6	270.2	6,247
December 16, 2025	276	272.15	272.15	277.45	270	12,113
December 15, 2025	275.4	276	276	278.9	275.4	3,662
December 12, 2025	274.9	277.95	277.95	279.95	274.9	8,136
December 11, 2025	278.7	277.45	277.45	278.7	273	3,843
December 10, 2025	275	277.2	277.2	278.5	271.7	9,111
December 09, 2025	268.2	274.2	274.2	275	264.3	14,832
December 08, 2025	268.15	266.75	266.75	268.95	265	9,249
December 05, 2025	263	267.55	267.55	269.8	263	10,097
December 04, 2025	274	266.2	266.2	274.45	264	15,257
December 03, 2025	274	273.7	273.7	276.05	271.6	5,440
December 02, 2025	279.3	274	274	280.2	267	22,498
December 01, 2025	273.6	279.3	279.3	280.8	273.6	25,674
November 28, 2025	272.9	272.15	272.15	273.95	268.65	20,461
November 27, 2025	271	272.15	272.15	274.05	268.95	12,140

Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE