NSE - Delayed Quote INR

Muthoot Capital Services Limited (MUTHOOTCAP.NS)

303.80
-5.05
(-1.64%)
At close: June 13 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025303.05308.50300.60303.80303.8012,159
Jun 12, 2025314.90317.95307.00308.85308.8514,346
Jun 11, 2025316.50319.05312.00314.90314.9024,833
Jun 10, 2025309.85319.00307.00316.45316.4563,380
Jun 9, 2025309.00310.95303.85306.95306.9532,665
Jun 6, 2025294.90314.90294.90304.10304.10150,913
Jun 5, 2025289.95292.70287.65290.40290.4018,088
Jun 4, 2025288.00292.85285.20290.30290.3024,734
Jun 3, 2025290.00293.45283.90288.75288.7533,483
Jun 2, 2025286.60291.50283.00287.90287.9019,971
May 30, 2025288.00294.00285.00285.05285.0546,964
May 29, 2025290.50295.15285.50288.70288.7026,587
May 28, 2025292.30292.30287.50290.60290.6012,390
May 27, 2025285.70295.00283.60290.75290.7524,382
May 26, 2025289.70291.45283.20284.20284.2017,720
May 23, 2025287.50291.00283.80289.70289.7015,472
May 22, 2025291.65292.90282.00286.00286.0035,347
May 21, 2025291.00294.50285.95291.65291.6536,705
May 20, 2025282.00292.50280.00291.00291.0075,384
May 19, 2025280.70288.65277.50280.50280.5064,728
May 16, 2025271.25283.70271.25279.20279.2075,125
May 15, 2025262.30278.25262.30269.25269.25290,666
May 14, 2025297.00297.00290.60291.35291.3519,559
May 13, 2025281.30294.20279.80291.00291.0044,184
May 12, 2025272.20280.90272.15279.80279.8041,428
May 9, 2025264.00272.00261.10270.80270.8019,663
May 8, 2025270.10273.95263.05266.45266.4531,292
May 7, 2025263.25272.15261.90270.15270.1524,239
May 6, 2025272.30273.05265.90266.65266.6517,030
May 5, 2025269.05274.80266.60270.90270.909,251
May 2, 2025267.70272.90265.20269.80269.8019,787
Apr 30, 2025280.10280.10267.00270.12270.1226,398
Apr 29, 2025271.99289.00269.06279.42279.42130,854
Apr 28, 2025263.00278.45260.40268.52268.5238,101
Apr 25, 2025273.40274.05263.01267.44267.4440,398
Apr 24, 2025268.81280.00268.00272.02272.0290,794
Apr 23, 2025279.00279.30268.00268.81268.8167,263
Apr 22, 2025268.60284.38268.48278.83278.83145,483
Apr 21, 2025261.40271.81261.40267.21267.21104,667
Apr 17, 2025260.75267.75259.30260.04260.0482,494
Apr 16, 2025255.10262.79252.80260.23260.2328,785
Apr 15, 2025251.05264.00251.05255.16255.1671,294
Apr 11, 2025249.30257.69248.41251.09251.0993,028
Apr 9, 2025254.00257.00248.30251.18251.1851,332
Apr 8, 2025249.10259.37249.00254.67254.67105,807
Apr 7, 2025245.00253.06234.01250.17250.1745,816
Apr 4, 2025259.30264.39250.60255.00255.0064,497
Apr 3, 2025255.70266.00255.69258.02258.02108,826
Apr 2, 2025249.82259.38244.00256.41256.4190,626
Apr 1, 2025248.69257.90247.75249.82249.8250,895
Mar 28, 2025249.35256.70246.00247.40247.4058,190
Mar 27, 2025256.90259.75248.00249.35249.3556,984
Mar 26, 2025268.00271.80251.00255.85255.8571,144
Mar 25, 2025276.70278.30265.40266.55266.5537,044
Mar 24, 2025269.00282.10269.00275.30275.3056,437
Mar 21, 2025263.55268.80261.00264.80264.8044,244
Mar 20, 2025262.50269.80258.20259.65259.6545,128
Mar 19, 2025260.05269.90259.15261.15261.1531,398
Mar 18, 2025252.65252.65252.65252.65252.65-
Mar 17, 2025251.95255.70249.50252.65252.6534,016
Mar 13, 2025252.85259.80246.45251.65251.6521,485
Mar 12, 2025259.00262.75245.60248.75248.7535,682
Mar 11, 2025266.95268.25255.55259.95259.9516,328
Mar 10, 2025270.40270.70265.50266.95266.9512,000
Mar 7, 2025271.70274.00266.60268.95268.9517,769
Mar 6, 2025272.40275.00267.95270.30270.3064,834
Mar 5, 2025269.90275.60268.00271.00271.0027,212
Mar 4, 2025270.45272.60267.20268.50268.5018,870
Mar 3, 2025272.90275.65265.05271.15271.1526,822
Feb 28, 2025270.00272.40266.90271.45271.4529,548
Feb 27, 2025265.25274.05265.15269.35269.3519,728
Feb 25, 2025272.35272.35265.00265.25265.2514,506
Feb 24, 2025274.50275.85270.05272.30272.308,953
Feb 21, 2025273.40279.20271.70274.50274.5021,360
Feb 20, 2025270.00272.55266.20269.35269.354,899
Feb 19, 2025258.40275.20256.70268.55268.5517,638
Feb 18, 2025271.10277.80255.95258.95258.9534,599
Feb 17, 2025264.30275.50260.00269.95269.9530,828
Feb 14, 2025283.50283.90263.30266.75266.7514,141
Feb 13, 2025280.30285.75278.35282.40282.4011,057
Feb 12, 2025278.00286.80267.30282.00282.0022,193
Feb 11, 2025290.30290.30276.10278.50278.5010,486
Feb 10, 2025289.50294.70288.50289.15289.1513,631
Feb 7, 2025291.20292.45287.00289.50289.5017,679
Feb 6, 2025300.00300.00287.15288.75288.7537,239
Feb 5, 2025300.00300.00284.00290.05290.0571,405
Feb 4, 2025292.00300.00292.00298.70298.7029,221
Feb 3, 2025288.25296.35285.20290.45290.4559,894
Feb 1, 2025290.00295.00288.00290.20290.2015,842
Jan 31, 2025298.80298.90289.00290.25290.2524,323
Jan 30, 2025294.00300.05291.15298.45298.4516,292
Jan 29, 2025288.85300.70287.20293.45293.4547,491
Jan 28, 2025289.00298.00281.05287.35287.3519,978
Jan 27, 2025290.60291.25285.40287.50287.5011,123
Jan 24, 2025299.50299.50289.90291.80291.8015,259
Jan 23, 2025297.05301.20289.85297.95297.957,019
Jan 22, 2025298.00306.95295.00299.25299.2533,375
Jan 21, 2025302.25303.00293.20298.40298.4018,647
Jan 20, 2025303.00303.00297.10299.90299.9014,001
Jan 17, 2025302.25308.70299.00300.95300.9516,842
Jan 16, 2025305.60314.85296.95302.25302.2551,135
Jan 15, 2025311.25316.15301.85305.60305.6016,867
Jan 14, 2025310.60320.10307.20311.25311.2531,780
Jan 13, 2025319.20324.80305.40308.95308.9525,333
Jan 10, 2025324.00344.00316.55320.85320.85219,696
Jan 9, 2025323.35329.00316.30317.40317.4011,811
Jan 8, 2025330.05332.95320.10323.90323.9015,689
Jan 7, 2025332.00332.00326.15328.45328.456,651
Jan 6, 2025333.70338.40323.00330.30330.3025,116
Jan 3, 2025335.65338.75333.00336.65336.6512,863
Jan 2, 2025333.80339.90330.20335.90335.9018,466
Jan 1, 2025330.70336.05330.70332.05332.059,160
Dec 31, 2024330.70334.95327.50333.75333.757,217
Dec 30, 2024342.00350.05332.20333.70333.7016,420
Dec 27, 2024337.50340.00333.60337.10337.109,545
Dec 26, 2024343.00343.00334.00336.70336.7016,439
Dec 24, 2024330.30342.90329.00339.40339.4025,902
Dec 23, 2024340.70340.70329.90333.35333.3518,688
Dec 20, 2024355.10355.45332.20335.65335.6558,926
Dec 19, 2024350.00355.80343.00353.20353.2014,906
Dec 18, 2024356.80358.85348.05352.50352.5024,844
Dec 17, 2024359.30363.80356.00357.20357.2017,943
Dec 16, 2024360.00368.00355.40357.40357.4026,344
Dec 13, 2024362.75362.80353.20360.55360.5513,753
Dec 12, 2024365.00369.55359.15362.75362.7515,676
Dec 11, 2024376.00385.50361.00364.55364.5553,632
Dec 10, 2024374.05376.95367.75375.10375.1016,828
Dec 9, 2024368.90378.90365.85371.10371.1032,907
Dec 6, 2024369.50372.20363.00363.45363.4518,979
Dec 5, 2024375.05375.05365.20367.35367.3513,798
Dec 4, 2024365.20377.75365.20371.80371.8015,189
Dec 3, 2024372.00379.95371.35373.05373.0521,027
Dec 2, 2024367.05380.00365.90373.65373.6532,408
Nov 29, 2024364.30372.50360.90370.00370.0028,174
Nov 28, 2024354.00366.95351.80364.30364.3031,108
Nov 27, 2024353.45363.85351.60354.45354.4519,293
Nov 26, 2024338.50356.00337.00352.45352.4525,851
Nov 25, 2024342.70348.45336.05339.60339.6015,933
Nov 22, 2024328.30344.75327.70341.15341.1526,438
Nov 21, 2024336.15341.20324.10326.95326.9550,956
Nov 19, 2024339.55351.00339.55341.25341.2537,280
Nov 18, 2024348.00355.45339.00341.10341.1025,970
Nov 14, 2024362.00364.95346.05348.10348.1038,505
Nov 13, 2024367.00378.45355.00357.85357.8537,956
Nov 12, 2024387.55387.55372.00375.40375.4016,543
Nov 11, 2024391.65395.10384.00387.55387.5532,845
Nov 8, 2024399.00399.00387.00390.95390.9536,967
Nov 7, 2024390.00401.00378.15394.85394.8550,028
Nov 6, 2024391.10398.00384.00386.20386.2056,640
Nov 5, 2024385.30398.00378.10394.40394.40100,926
Nov 4, 2024381.75394.50363.50385.30385.30115,871
Nov 1, 2024380.00396.00376.25381.75381.7548,263
Oct 31, 2024351.80379.00348.00374.65374.65121,835
Oct 30, 2024341.05373.60341.05350.90350.90394,258
Oct 29, 2024318.60332.15310.00326.95326.9521,316
Oct 28, 2024310.00323.00307.85320.80320.8025,605
Oct 25, 2024333.00333.95302.00310.80310.8063,205
Oct 24, 2024330.00337.05328.80332.85332.8530,261
Oct 23, 2024322.15338.00321.00333.90333.9037,659
Oct 22, 2024356.70356.80321.30327.05327.05111,889
Oct 21, 2024375.60375.60351.00356.10356.1039,065
Oct 18, 2024380.90380.90371.05374.65374.6525,982
Oct 17, 2024372.25388.00366.00381.40381.4098,156
Oct 16, 2024373.50380.00366.00372.25372.2522,491
Oct 15, 2024371.95375.00364.55373.50373.5031,830
Oct 14, 2024369.75382.00367.20371.00371.0029,432
Oct 11, 2024368.80373.95361.55368.20368.2026,406
Oct 10, 2024369.95373.45361.25365.75365.7532,016
Oct 9, 2024375.40385.00365.35367.15367.1544,944
Oct 8, 2024354.55378.30350.55375.30375.3075,350
Oct 7, 2024380.75384.50350.40354.55354.5569,987
Oct 4, 2024387.85401.00374.00377.45377.45171,966
Oct 3, 2024365.05401.70365.05387.85387.85352,414
Oct 1, 2024366.00378.70366.00372.50372.5034,459
Sep 30, 2024388.30391.20365.35368.65368.6574,066
Sep 27, 2024386.90397.00382.25388.30388.3046,388
Sep 26, 2024397.30400.35381.00385.00385.0086,450
Sep 25, 2024390.20405.75384.55396.80396.80406,526
Sep 24, 2024357.50402.00353.00388.35388.35693,378
Sep 23, 2024351.30359.00346.30356.95356.9533,486
Sep 20, 2024351.65351.65345.40349.50349.5018,556
Sep 19, 2024357.40359.50342.05346.45346.4548,118
Sep 18, 2024359.50364.20349.00355.95355.9561,739
Sep 17, 2024352.00361.45347.20359.30359.3064,329
Sep 16, 2024360.40364.80348.30351.10351.1036,805
Sep 13, 2024351.95359.95348.15355.15355.1557,643
Sep 12, 2024352.15353.85342.15348.05348.0557,982
Sep 11, 2024354.00363.60346.55348.65348.6540,640
Sep 10, 2024357.20363.00351.15354.00354.0033,990
Sep 9, 2024365.00366.20351.00352.80352.8051,854
Sep 6, 2024376.70376.70359.75366.15366.15130,362
Sep 5, 2024353.00384.00353.00376.70376.70825,766
Sep 4, 2024352.95352.95343.10346.95346.9527,586
Sep 3, 2024354.90363.45348.00352.95352.9568,646
Sep 2, 2024341.00355.00337.20352.00352.0092,609
Aug 30, 2024332.40345.00327.00339.85339.8576,558
Aug 29, 2024327.10334.00322.45331.20331.2035,185
Aug 28, 2024334.45335.60321.00325.35325.3572,299
Aug 27, 2024340.00342.75332.05333.15333.1525,670
Aug 26, 2024342.80342.80333.30336.65336.6551,224
Aug 23, 2024348.00348.00332.75341.30341.3065,968
Aug 22, 2024320.15347.25319.15336.15336.15184,937
Aug 21, 2024305.90322.55305.25319.05319.0569,903
Aug 20, 2024303.10303.70300.25302.95302.9516,885
Aug 19, 2024296.40302.90296.40301.55301.5516,147
Aug 16, 2024295.00300.00293.65296.35296.3526,418
Aug 14, 2024301.00301.00293.00295.80295.8026,816
Aug 13, 2024300.75302.90294.50297.10297.1035,035
Aug 12, 2024300.00306.90295.00300.60300.6047,226
Aug 9, 2024300.95305.65298.00299.70299.7049,167
Aug 8, 2024310.00320.00291.00293.70293.70256,786
Aug 7, 2024324.00330.00316.05322.80322.8024,158
Aug 6, 2024315.00329.40315.00322.95322.9524,437
Aug 5, 2024337.95337.95317.00318.30318.3046,555
Aug 2, 2024347.95347.95334.70338.05338.0536,835
Aug 1, 2024345.00351.00337.30342.70342.7065,130
Jul 31, 2024340.25343.75338.00340.25340.2521,139
Jul 30, 2024336.95342.00330.75340.25340.2545,786
Jul 29, 2024337.20341.30335.00336.65336.6561,589
Jul 26, 2024339.60339.75333.20335.40335.4034,158
Jul 25, 2024330.60335.55327.75333.65333.6531,182
Jul 24, 2024327.00341.45326.95330.60330.6081,281
Jul 23, 2024330.00334.00314.50329.00329.0084,128
Jul 22, 2024330.00337.60319.60326.05326.05249,964
Jul 19, 2024305.10307.25298.45304.05304.0554,916
Jul 18, 2024306.30309.25303.00304.25304.2520,826
Jul 16, 2024307.95311.50306.00306.30306.3011,800
Jul 15, 2024307.70310.60304.00305.80305.8037,318
Jul 12, 2024310.20311.90303.30306.05306.0517,682
Jul 11, 2024305.20314.25305.10309.40309.4022,409
Jul 10, 2024308.40313.95302.80303.60303.6038,717
Jul 9, 2024313.10314.50309.70311.25311.2539,848
Jul 8, 2024315.05318.05305.95312.90312.9046,110
Jul 5, 2024314.80317.90311.55315.05315.0522,873
Jul 4, 2024320.00324.25313.00314.80314.8037,837
Jul 3, 2024307.90315.50307.90314.85314.8534,953
Jul 2, 2024311.10312.40306.15307.90307.9012,479
Jul 1, 2024303.50311.00303.50309.55309.5523,506
Jun 28, 2024316.40316.40304.70306.65306.6542,491
Jun 27, 2024318.50319.00312.80314.70314.7032,460
Jun 26, 2024319.85325.95313.00313.80313.8023,121
Jun 25, 2024325.95336.75316.10319.85319.85135,101
Jun 24, 2024313.00325.15309.25316.00316.0039,285
Jun 21, 2024318.10323.05310.55311.35311.3535,919
Jun 20, 2024310.15319.95306.20315.10315.10111,268
Jun 19, 2024315.50318.15310.75311.90311.9013,605
Jun 18, 2024313.60317.15307.35315.50315.5031,138
Jun 14, 2024306.50314.00304.50311.95311.9571,016
Jun 13, 2024309.90309.90302.05304.85304.8519,162

Related Tickers