Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Muthoot Capital Services Limited (MUTHOOTCAP.NS) 10 years ago, it would be worth ₹904.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹514.73, while ₹1000 invested 1 year ago would be worth ₹731.04. This corresponds to total returns of -9.59%, -48.53%, -26.9%, respectively, with annualized returns of -1%, -12.43%, -26.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 201 | 201.62 | 201.62 | 206 | 196.6 | 19,758 |
| November 09, 2026 | 197.37 | 196.06 | 196.06 | 203.39 | 194 | 5,479 |
| November 08, 2026 | 210 | 197.37 | 197.37 | 210 | 195.15 | 4,830 |
| November 06, 2026 | 210 | 195.03 | 195.03 | 210 | 192.2 | 14,487 |
| November 05, 2026 | 204.7 | 203.74 | 203.74 | 206 | 198.12 | 12,377 |
| November 04, 2026 | 196.7 | 197.77 | 197.77 | 199 | 185 | 9,231 |
| November 03, 2026 | 192.69 | 191.34 | 191.34 | 197.98 | 187.3 | 11,664 |
| November 02, 2026 | 192.19 | 188.96 | 188.96 | 192.19 | 186 | 7,911 |
| October 30, 2026 | 188.53 | 188.41 | 188.41 | 193.99 | 184.41 | 9,409 |
| October 29, 2026 | 184 | 188.41 | 188.41 | 194.67 | 184 | 8,356 |
| October 28, 2026 | 195 | 184.73 | 184.73 | 195 | 178.5 | 19,398 |
| October 27, 2026 | 182.02 | 189.54 | 189.54 | 190 | 182.02 | 13,294 |
| October 26, 2026 | 182 | 180.48 | 180.48 | 187.79 | 176.1 | 17,652 |
| October 23, 2026 | 204 | 182.02 | 182.02 | 207.02 | 176.2 | 70,461 |
| October 22, 2026 | 202.05 | 202.12 | 202.12 | 205.48 | 202 | 5,476 |
| October 21, 2026 | 211.5 | 207.2 | 207.2 | 212 | 206 | 3,996 |
| October 19, 2026 | 212 | 208.94 | 208.94 | 218 | 208.52 | 4,475 |
| October 16, 2026 | 213.51 | 213.87 | 213.87 | 215.98 | 208.68 | 4,728 |
| October 15, 2026 | 217.75 | 217.08 | 217.08 | 219.02 | 215.54 | 1,712 |
| October 14, 2026 | 215.99 | 217.75 | 217.75 | 218 | 212.51 | 3,658 |
| October 13, 2026 | 209.1 | 211.8 | 211.8 | 214.9 | 207.51 | 3,248 |
| October 12, 2026 | 213.69 | 210.24 | 210.24 | 213.69 | 209 | 5,481 |
| October 09, 2026 | 205 | 209.49 | 209.49 | 214.18 | 205 | 5,738 |
| October 08, 2026 | 217.78 | 207.66 | 207.66 | 217.78 | 198.67 | 20,274 |
| October 07, 2026 | 214 | 213.53 | 213.53 | 218 | 209.01 | 11,849 |
| October 06, 2026 | 229.05 | 216.42 | 216.42 | 229.05 | 210.74 | 6,612 |
| October 05, 2026 | 220.86 | 219.33 | 219.33 | 220.86 | 211.01 | 8,533 |
| October 01, 2026 | 219 | 218.08 | 218.08 | 225.67 | 211.59 | 8,616 |
| September 30, 2026 | 219.32 | 218.9 | 218.9 | 221.5 | 216.52 | 5,699 |
| September 29, 2026 | 221.17 | 217.07 | 217.07 | 226.75 | 216.44 | 19,297 |
| September 28, 2026 | 226.16 | 221.17 | 221.17 | 228.46 | 220.8 | 3,472 |
| September 25, 2026 | 236 | 226.16 | 226.16 | 236 | 223.99 | 10,171 |
| September 24, 2026 | 228.37 | 231.03 | 231.03 | 233.49 | 225 | 12,323 |
| September 23, 2026 | 225.51 | 227.71 | 227.71 | 231.12 | 225.01 | 4,428 |
| September 22, 2026 | 228.95 | 229.85 | 229.85 | 233.18 | 226.02 | 5,038 |
| September 21, 2026 | 233.8 | 228.87 | 228.87 | 233.99 | 228.03 | 8,660 |
| September 18, 2026 | 231.62 | 234.28 | 234.28 | 239.98 | 231.62 | 14,019 |
| September 17, 2026 | 234.02 | 235.03 | 235.03 | 237.58 | 226.21 | 15,485 |
| September 16, 2026 | 222.9 | 234.02 | 234.02 | 235.26 | 216.54 | 34,493 |
| September 15, 2026 | 226.85 | 222.9 | 222.9 | 233.79 | 220.8 | 11,449 |
| September 11, 2026 | 230 | 226.85 | 226.85 | 235.02 | 225 | 11,199 |
| September 10, 2026 | 238 | 232.44 | 232.44 | 240.25 | 230.37 | 8,716 |
| September 09, 2026 | 234.47 | 235.33 | 235.33 | 236 | 233 | 5,157 |
| September 08, 2026 | 244.8 | 234.39 | 234.39 | 244.8 | 231.1 | 12,874 |
| September 07, 2026 | 237.21 | 239.07 | 239.07 | 245 | 237.21 | 4,347 |
| September 04, 2026 | 248 | 241.72 | 241.72 | 249.88 | 238.9 | 9,133 |
| September 03, 2026 | 241.22 | 243.75 | 243.75 | 252 | 241.22 | 14,436 |
| September 02, 2026 | 246.46 | 241.22 | 241.22 | 249.95 | 238.01 | 12,208 |
| September 01, 2026 | 248 | 245.24 | 245.24 | 252 | 242.94 | 15,311 |
| August 31, 2026 | 236.9 | 244.62 | 244.62 | 247.45 | 236.9 | 5,918 |
| August 28, 2026 | 244.7 | 240.43 | 240.43 | 245.68 | 236.9 | 12,890 |
| August 27, 2026 | 243.1 | 241.13 | 241.13 | 246.59 | 240.22 | 5,491 |
| August 26, 2026 | 254 | 241.76 | 241.76 | 254 | 239.3 | 16,515 |
| August 25, 2026 | 255.41 | 245.08 | 245.08 | 255.41 | 244.01 | 13,018 |
| August 24, 2026 | 251.94 | 248.41 | 248.41 | 258.65 | 247.01 | 10,630 |
| August 21, 2026 | 257.3 | 251.94 | 251.94 | 257.3 | 250 | 6,059 |
| August 20, 2026 | 252.5 | 252.76 | 252.76 | 259.79 | 245.14 | 11,008 |
| August 19, 2026 | 250.5 | 249.94 | 249.94 | 260 | 249 | 11,265 |
| August 18, 2026 | 258.69 | 254.27 | 254.27 | 259.78 | 251 | 8,161 |
| August 17, 2026 | 255.41 | 258.69 | 258.69 | 261.5 | 252 | 9,982 |