Want to see IN:MUTHOOTCAP full AI Analyst Report?
Muthoot Capital Services Ltd. (MUTHOOTCAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 187.35 | 191.45 | 186.00 | 189.85 | 189.85 | +1.33% | 1,316 | 1.04 |
| Oct 29, 2026 | 180.20 | 192.70 | 180.20 | 187.35 | 187.35 | +0.70% | 568 | 0.44 |
| Oct 28, 2026 | 191.15 | 191.15 | 180.00 | 186.05 | 186.05 | -1.53% | 827 | 0.63 |
| Oct 27, 2026 | 184.00 | 191.15 | 184.00 | 188.95 | 188.95 | +4.42% | 591 | 0.44 |
| Oct 26, 2026 | 198.30 | 198.30 | 178.00 | 180.95 | 180.95 | +0.00% | 1,053 | 0.79 |
| Oct 23, 2026 | 202.00 | 209.50 | 179.00 | 180.95 | 180.95 | -10.04% | 1,809 | 1.36 |
| Oct 22, 2026 | 205.00 | 206.55 | 201.00 | 201.15 | 201.15 | -3.76% | 117 | 0.09 |
| Oct 21, 2026 | 236.75 | 236.75 | 206.75 | 209.00 | 209.00 | +0.29% | 119 | 0.09 |
| Oct 20, 2026 | 208.40 | 219.20 | 207.50 | 208.40 | 208.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 213.00 | 219.20 | 207.50 | 208.40 | 208.40 | -1.81% | 419 | 0.30 |
| Oct 16, 2026 | 215.55 | 215.90 | 212.25 | 212.25 | 212.25 | -1.46% | 78 | 0.06 |
| Oct 15, 2026 | 234.00 | 234.00 | 214.90 | 215.40 | 215.40 | +2.25% | 109 | 0.08 |
| Oct 14, 2026 | 217.05 | 217.05 | 210.65 | 210.65 | 210.65 | -0.52% | 33 | 0.02 |
| Oct 13, 2026 | 207.85 | 215.35 | 207.85 | 211.75 | 211.75 | +1.41% | 238 | 0.16 |
| Oct 12, 2026 | 209.05 | 215.60 | 207.85 | 208.80 | 208.80 | -1.11% | 1,022 | 0.66 |
| Oct 09, 2026 | 210.50 | 215.40 | 206.00 | 211.15 | 211.15 | +0.14% | 371 | 0.24 |
| Oct 08, 2026 | 205.10 | 216.00 | 201.00 | 210.85 | 210.85 | -2.27% | 622 | 0.39 |
| Oct 07, 2026 | 217.00 | 217.00 | 207.20 | 215.75 | 215.75 | +0.00% | 135 | 0.08 |
| Oct 06, 2026 | 219.80 | 220.25 | 214.00 | 215.75 | 215.75 | -1.84% | 325 | 0.20 |
| Oct 05, 2026 | 249.95 | 249.95 | 212.50 | 219.80 | 219.80 | +2.81% | 317 | 0.19 |
| Oct 02, 2026 | 213.80 | 221.25 | 211.75 | 213.80 | 213.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 219.05 | 221.25 | 211.75 | 213.80 | 213.80 | -2.82% | 1,260 | 0.75 |
| Sep 30, 2026 | 217.60 | 220.00 | 216.60 | 220.00 | 220.00 | +1.20% | 360 | 0.21 |
| Sep 29, 2026 | 219.25 | 222.80 | 216.40 | 217.40 | 217.40 | -1.83% | 1,795 | 1.03 |
| Sep 28, 2026 | 225.00 | 225.45 | 220.90 | 221.45 | 221.45 | -2.42% | 271 | 0.16 |
| Sep 25, 2026 | 231.45 | 231.60 | 224.05 | 226.95 | 226.95 | -1.94% | 371 | 0.21 |
| Sep 24, 2026 | 228.80 | 232.70 | 225.00 | 231.45 | 231.45 | +1.14% | 1,052 | 0.60 |
| Sep 23, 2026 | 226.50 | 231.90 | 226.50 | 228.85 | 228.85 | -0.07% | 108 | 0.06 |
| Sep 22, 2026 | 229.00 | 232.40 | 225.15 | 229.00 | 229.00 | +0.00% | 1,217 | 0.71 |
| Sep 21, 2026 | 235.35 | 235.35 | 227.15 | 229.00 | 229.00 | -2.64% | 545 | 0.31 |
| Sep 18, 2026 | 232.95 | 240.10 | 232.40 | 235.20 | 235.20 | -0.30% | 840 | 0.47 |
| Sep 17, 2026 | 234.05 | 237.30 | 226.35 | 235.90 | 235.90 | +0.38% | 458 | 0.25 |
| Sep 16, 2026 | 221.30 | 235.00 | 218.30 | 235.00 | 235.00 | +5.74% | 857 | 0.45 |
| Sep 15, 2026 | 223.05 | 231.15 | 221.00 | 222.25 | 222.25 | -2.14% | 1,318 | 0.70 |
| Sep 14, 2026 | 227.10 | 233.25 | 227.10 | 227.10 | 227.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 231.75 | 233.25 | 227.10 | 227.10 | 227.10 | -1.52% | 417 | 0.21 |
| Sep 10, 2026 | 234.10 | 242.20 | 228.70 | 230.60 | 230.60 | -2.47% | 746 | 0.37 |
| Sep 09, 2026 | 234.95 | 236.60 | 233.35 | 236.45 | 236.45 | +0.62% | 235 | 0.12 |
| Sep 08, 2026 | 238.85 | 238.85 | 232.50 | 235.00 | 235.00 | -1.61% | 1,519 | 0.75 |
| Sep 07, 2026 | 240.05 | 243.80 | 237.80 | 238.85 | 238.85 | -1.46% | 1,145 | 0.57 |
| Sep 04, 2026 | 285.00 | 285.00 | 238.30 | 242.40 | 242.40 | -1.06% | 5,706 | 2.92 |
| Sep 03, 2026 | 248.00 | 251.85 | 240.80 | 245.00 | 245.00 | +1.24% | 5,241 | 2.80 |
| Sep 02, 2026 | 243.00 | 245.70 | 236.10 | 242.00 | 242.00 | -2.64% | 375 | 0.20 |
| Sep 01, 2026 | 252.00 | 252.00 | 242.10 | 248.55 | 248.55 | +1.39% | 987 | 0.52 |
| Aug 31, 2026 | 240.45 | 260.00 | 238.00 | 245.15 | 245.15 | +2.57% | 218 | 0.11 |
| Aug 28, 2026 | 241.30 | 244.55 | 239.00 | 239.00 | 239.00 | -1.24% | 602 | 0.31 |
| Aug 27, 2026 | 245.10 | 245.10 | 240.65 | 242.00 | 242.00 | +0.73% | 102 | 0.05 |
| Aug 26, 2026 | 245.40 | 251.30 | 240.00 | 240.25 | 240.25 | -2.58% | 5,121 | 2.75 |
| Aug 25, 2026 | 248.60 | 250.95 | 243.60 | 246.60 | 246.60 | -0.80% | 1,394 | 0.76 |
| Aug 24, 2026 | 254.35 | 254.40 | 248.60 | 248.60 | 248.60 | -1.31% | 179 | 0.10 |
