tiprankstipranks
Trending News
More News >
Muthoot Capital Services Ltd. (IN:MUTHOOTCAP)
:MUTHOOTCAP
India Market
Advertisement

Muthoot Capital Services Ltd. (MUTHOOTCAP) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
276.75
277.45
274.75
277.35
277.35
+0.22%
129
0.03
Sep 04, 2025
282.00
285.00
276.75
276.75
276.75
-0.02%
565
0.15
Sep 03, 2025
276.45
278.50
271.70
276.80
276.80
-0.38%
1,741
0.47
Sep 02, 2025
276.00
280.00
275.45
277.85
277.85
+1.11%
388
0.10
Sep 01, 2025
275.00
279.90
273.35
274.80
274.80
-0.31%
2,358
0.61
Aug 29, 2025
280.00
280.00
273.90
275.65
275.65
+0.15%
2,710
0.71
Aug 28, 2025
272.10
280.00
271.75
275.25
275.25
+0.81%
351
0.09
Aug 26, 2025
275.30
275.30
272.10
273.05
273.05
-2.10%
1,026
0.27
Aug 25, 2025
282.00
283.00
275.65
278.90
278.90
-1.03%
3,778
1.00
Aug 22, 2025
278.60
282.20
276.70
281.80
281.80
+1.18%
372
0.10
Aug 21, 2025
275.00
282.00
273.45
278.50
278.50
+0.92%
3,956
1.05
Aug 20, 2025
272.95
278.00
271.30
275.95
275.95
+0.97%
1,279
0.34
Aug 19, 2025
268.20
274.10
268.20
273.30
273.30
+1.11%
511
0.13
Aug 18, 2025
286.90
286.90
270.00
270.30
270.30
-0.15%
1,490
0.38
Aug 14, 2025
271.10
290.45
269.05
270.70
270.70
+0.89%
4,215
1.08
Aug 13, 2025
271.00
273.70
263.95
268.30
268.30
-1.00%
9,754
2.48
Aug 12, 2025
269.70
272.70
267.40
271.00
271.00
-0.13%
940
0.22
Aug 11, 2025
270.85
275.40
268.10
271.35
271.35
-0.55%
271
0.06
Aug 08, 2025
271.10
274.05
268.95
272.85
272.85
-0.82%
4,619
1.10
Aug 07, 2025
241.50
276.70
241.50
275.10
275.10
+3.01%
2,389
0.57
Aug 06, 2025
283.65
285.45
265.45
267.05
267.05
-11.25%
32,358
8.73
Aug 05, 2025
312.00
312.00
299.85
300.90
300.90
-0.17%
2,435
0.65
Aug 04, 2025
300.25
309.10
300.00
301.40
301.40
-0.63%
1,441
0.38
Aug 01, 2025
308.60
310.85
298.00
303.30
303.30
-2.93%
3,743
0.99
Jul 31, 2025
305.00
314.00
301.95
312.45
312.45
+1.23%
689
0.18
Jul 30, 2025
316.65
319.40
307.00
308.65
308.65
-2.48%
1,438
0.38
Jul 29, 2025
311.00
317.55
307.15
316.50
316.50
+1.12%
1,745
0.47
Jul 28, 2025
323.00
325.00
309.90
313.00
313.00
-3.66%
682
0.18
Jul 25, 2025
335.80
335.80
322.20
324.90
324.90
-3.82%
1,160
0.30
Jul 24, 2025
357.80
357.85
336.90
337.80
337.80
-3.75%
4,584
1.20
Jul 23, 2025
350.75
352.15
341.30
350.95
350.95
-0.34%
3,705
0.95
Jul 22, 2025
325.30
352.40
325.30
352.15
352.15
+0.84%
766
0.19
Jul 21, 2025
349.55
355.55
342.65
349.20
349.20
-0.24%
2,066
0.52
Jul 18, 2025
352.25
353.20
344.10
350.05
350.05
-0.09%
1,034
0.23
Jul 17, 2025
356.30
358.85
348.30
350.35
350.35
-2.46%
1,647
0.36
Jul 16, 2025
355.00
366.70
355.00
359.20
359.20
+0.25%
3,879
0.87
Jul 15, 2025
353.30
361.45
350.80
358.30
358.30
+2.04%
9,299
2.14
Jul 14, 2025
345.10
358.95
338.50
351.15
351.15
+1.75%
5,908
1.38
Jul 11, 2025
351.30
357.00
343.10
345.10
345.10
-3.09%
4,012
0.95
Jul 10, 2025
336.00
365.00
336.00
356.10
356.10
+6.00%
11,865
2.90
Jul 09, 2025
328.10
338.00
326.65
335.95
335.95
+1.82%
1,320
0.31
Jul 08, 2025
314.50
334.20
314.50
329.95
329.95
+5.63%
1,883
0.44
Jul 07, 2025
317.10
319.35
311.50
312.35
312.35
-1.45%
102
0.02
Jul 04, 2025
319.25
321.75
316.55
316.95
316.95
-0.38%
540
0.12
Jul 03, 2025
323.10
323.10
317.00
318.15
318.15
-1.23%
516
0.12
Jul 02, 2025
323.20
330.05
318.60
322.10
322.10
-0.03%
2,956
0.68
Jul 01, 2025
323.60
324.35
317.10
322.20
322.20
+0.26%
1,046
0.24
Jun 30, 2025
321.70
325.70
318.00
321.35
321.35
-0.68%
1,549
0.35
Jun 27, 2025
326.75
330.20
319.30
323.55
323.55
-0.35%
4,320
0.97
Jun 26, 2025
325.40
340.60
317.20
324.70
324.70
-0.22%
6,603
1.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis