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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	267.8	269.55	269.55	273	266.4	6,421
November 25, 2025	263.2	266.4	266.4	268.95	263.2	7,111
November 24, 2025	267	263.2	263.2	272.55	260.35	14,090
November 21, 2025	272	268.1	268.1	274.15	267	26,950
November 19, 2025	281.7	274.75	274.75	281.7	272.1	19,470
November 18, 2025	276	280.2	280.2	283	272.8	28,597
November 17, 2025	278.2	276.8	276.8	279.85	274.95	13,578
November 14, 2025	290	276.75	276.75	303	274	65,226
November 13, 2025	277.15	282	282	283	274.55	43,423
November 12, 2025	282	275.8	275.8	283.9	273.2	17,028
November 11, 2025	279.95	281.2	281.2	284.6	276.2	14,513
November 10, 2025	281.3	279.1	279.1	284.3	275	25,508
November 07, 2025	277.3	279.8	279.8	283.05	273.6	16,393
November 06, 2025	275	275.65	275.65	280	274.45	15,455
November 04, 2025	284	276.65	276.65	285	275	9,721
November 03, 2025	289.15	282.5	282.5	289.75	282	10,956
October 31, 2025	283.9	288.15	288.15	293	280.9	13,551
October 30, 2025	289.5	285	285	296.45	282.5	28,401
October 29, 2025	291.8	289.25	289.25	299.7	286.05	79,257
October 28, 2025	269.9	294.35	294.35	298.35	269.75	354,940
October 27, 2025	254.9	272.25	272.25	276	254.9	213,408
October 24, 2025	255.4	254.45	254.45	256	253	26,877
October 23, 2025	255	254.4	254.4	256	253.05	24,428
October 21, 2025	255	251.1	251.1	259	248	31,272
October 20, 2025	255.4	255.35	255.35	258.9	254.2	37,553
October 17, 2025	258	257.75	257.75	264.7	255.2	54,158

Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE