Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE

Currency In INR

MUTHOOTCAP.NS Historical Return

If you invested ₹1000 in Muthoot Capital Services Limited (MUTHOOTCAP.NS) 10 years ago, it would be worth ₹1,169.51 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹535.57, while ₹1000 invested 1 year ago would be worth ₹776.2. This corresponds to total returns of 16.95%, -46.44%, -22.38%, respectively, with annualized returns of 1.58%, -11.73%, -22.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MUTHOOTCAP.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2026	218	217.82	217.82	221.67	212.01	13,450
July 07, 2026	216	217.81	217.81	219.9	213.01	15,196
July 06, 2026	218.22	216.8	216.8	220.19	213.81	12,949
July 03, 2026	216	218.22	218.22	224.8	212.38	48,046
July 02, 2026	205	213.62	213.62	216.79	204.62	53,268
July 01, 2026	202.74	202.11	202.11	207	200.2	14,816
June 30, 2026	199.13	203.08	203.08	204	197.02	13,003
June 29, 2026	199.7	199.13	199.13	209.8	197.72	18,022
June 25, 2026	207.13	202.68	202.68	211.56	201.8	17,050
June 24, 2026	205	207.02	207.02	208	201.62	18,729
June 23, 2026	209	205.09	205.09	214.99	202.9	39,928
June 22, 2026	203.02	210.78	210.78	220.43	203.02	88,184
June 19, 2026	200.83	205.52	205.52	207.58	190.62	34,083
June 18, 2026	199	200.83	200.83	202.76	197.02	3,811
June 17, 2026	199	200.34	200.34	204	199	10,335
June 16, 2026	203	199.56	199.56	203	198	8,835
June 15, 2026	197	199.67	199.67	201.95	196	14,989
June 12, 2026	197.72	194.96	194.96	197.72	192	28,760
June 11, 2026	192.21	194.72	194.72	197.79	191.5	10,401
June 10, 2026	196.6	193.51	193.51	199.58	192	9,671
June 09, 2026	196.8	195.6	195.6	201	195	20,903
June 08, 2026	197.91	195.88	195.88	198.29	195	10,526
June 05, 2026	200.1	197.71	197.71	202.75	197	12,261
June 04, 2026	197.16	200.1	200.1	202	196.11	11,216
June 03, 2026	197.7	197.46	197.46	199.54	196.15	5,987
June 02, 2026	197.1	198.57	198.57	201.28	197.1	10,272
June 01, 2026	200.97	198.18	198.18	200.97	196.2	17,044
May 29, 2026	200.98	198.98	198.98	203.55	198.25	11,667
May 27, 2026	203.65	201.05	201.05	203.65	195	57,149
May 26, 2026	205.5	199.11	199.11	207.59	194.02	96,299
May 25, 2026	200.7	205.19	205.19	207.8	199.5	28,293
May 22, 2026	206.07	197.78	197.78	206.07	195.1	56,494
May 21, 2026	204	198.62	198.62	207.62	198	17,847
May 20, 2026	200	203.5	203.5	204	200	10,616
May 19, 2026	197	200.46	200.46	201.8	195.51	8,398
May 18, 2026	199.12	195.78	195.78	200.97	194.1	13,930
May 15, 2026	201.2	201.33	201.33	207.6	199.05	15,715
May 14, 2026	202.7	200.11	200.11	208.82	198.11	17,129
May 13, 2026	209	202.69	202.69	209	200.35	11,139
May 12, 2026	208	206.64	206.64	216	203	19,915
May 11, 2026	220	209.51	209.51	221	202.43	119,154
May 08, 2026	228	224.63	224.63	229.7	223.1	27,231
May 07, 2026	226.8	228.19	228.19	230	222.81	43,074