Muthoot Capital Services Limited (MUTHOOTCAP.NS) NSE

202.49

-4.15(-2.01%)

Updated at May 13 03:29PM

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 ₹1,219.16 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹549.05, while ₹1000 invested 1 year ago would be worth ₹695.01. This corresponds to total returns of 21.92%, -45.09%, -30.5%, respectively, with annualized returns of 2%, -11.29%, -30.5%.

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
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
May 06, 2026	219.89	221.17	221.17	226	214.8	44,959
May 05, 2026	209	218.8	218.8	221.8	207.98	41,821
May 04, 2026	207.98	210.46	210.46	214.59	201.65	48,468
April 30, 2026	205	204.1	204.1	207.58	200	34,487
April 29, 2026	200.98	201.1	201.1	207.88	200.1	23,201
April 28, 2026	208	200.98	200.98	208	198	41,699
April 27, 2026	204.6	203.62	203.62	204.6	201.69	13,469
April 24, 2026	207.39	200.06	200.06	207.39	198.31	15,612
April 23, 2026	207.98	205.07	205.07	209.26	203.5	24,524
April 22, 2026	209.1	207.97	207.97	210.19	205.91	30,815
April 21, 2026	208.37	208.26	208.26	212.2	205.49	40,740
April 20, 2026	215	207.99	207.99	215	207.2	30,109
April 17, 2026	201.98	211.57	211.57	222.25	196.35	158,381
April 16, 2026	197.72	196.17	196.17	201.48	194.5	54,847
April 15, 2026	197.03	197.72	197.72	202	196.01	31,272
April 13, 2026	202.9	194.22	194.22	202.9	193	58,794
April 10, 2026	197.9	201.62	201.62	202.9	197.26	15,826
April 09, 2026	195.88	193.89	193.89	203.16	192	26,271
April 08, 2026	200	198.6	198.6	204	194.1	23,251
April 07, 2026	191.67	190.14	190.14	195.46	189	10,869
April 06, 2026	186	189.7	189.7	192	183.65	35,740
April 02, 2026	181.73	184.34	184.34	185.8	176	29,080
April 01, 2026	180	181.1	181.1	188.65	179	91,496
March 30, 2026	180.52	178.95	178.95	187.22	177	56,747
March 27, 2026	188	184.48	184.48	197	182	53,360
March 25, 2026	195.9	190.97	190.97	195.9	190.67	114,419
March 24, 2026	180.25	187.88	187.88	193.79	180.25	69,126
March 23, 2026	194.7	180.82	180.82	194.7	175.25	74,769
March 20, 2026	-1	-1	196.53	-1	-1	0
March 19, 2026	196.93	196.37	196.37	203.24	193.62	28,655
March 18, 2026	198.43	198.71	198.71	205	196	42,867
March 17, 2026	192.29	198.43	198.43	200.62	192	44,741
March 16, 2026	191	192.77	192.77	197.5	189	36,002
March 13, 2026	201.63	191.48	191.48	202.5	189.2	60,601
March 12, 2026	207.3	201.42	201.42	207.3	200.05	15,320
March 11, 2026	202.01	208.34	208.34	210.97	202.01	28,178
March 10, 2026	196	202.58	202.58	226.85	196	188,792
March 09, 2026	206.95	191.88	191.88	209	187	60,567
March 06, 2026	209.7	206.95	206.95	215.1	205.2	25,449
March 05, 2026	209.6	211.64	211.64	216.27	209.01	27,582
March 04, 2026	-1	-1	211.53	-1	-1	0
March 02, 2026	227.7	228.57	228.57	234.28	227.7	49,441
February 27, 2026	229.49	230.63	230.63	233.59	228.01	35,185
February 26, 2026	230.06	229.49	229.49	234.05	228.01	19,967
February 25, 2026	230.2	230.06	230.06	234.5	228.11	6,779
February 24, 2026	234	230.16	230.16	234	230	6,923
February 23, 2026	225.3	234.16	234.16	236.98	225.3	17,748
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