Price Data Selection & Download
Muthoot Capital Services Share Price All Time Records & Statistics (Aug 2015 - Aug 2026)
2708 daily OHLCV records on NSE from Aug. 2015 to Aug. 2026. See MUTHOOTCAP price book multiple to compare market price against book value per share.
Share Price All Time High
₹1300.00
July 31, 2018
NSE Exchange
Share Price All Time Low
₹107.55
September 21, 2015
NSE Exchange
Highest Volume Trading Day
2,292,831
September 15, 2022 • ₹244.75
NSE Exchange
Share Price History Data (Aug 2015 - Aug 2026)
MUTHOOTCAP daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹257.30 | ₹257.30 | ₹250.00 | ₹251.94 | 6,059 |
| 2026-08-20 | ₹252.50 | ₹259.79 | ₹245.14 | ₹252.76 | 11,008 |
| 2026-08-19 | ₹250.50 | ₹260.00 | ₹249.00 | ₹249.94 | 11,105 |
| 2026-08-18 | ₹258.69 | ₹259.78 | ₹251.00 | ₹254.27 | 8,161 |
| 2026-08-17 | ₹255.41 | ₹261.50 | ₹252.00 | ₹258.69 | 9,851 |
| 2026-08-14 | ₹260.50 | ₹260.87 | ₹254.97 | ₹255.41 | 3,956 |
| 2026-08-13 | ₹259.10 | ₹261.83 | ₹256.90 | ₹258.10 | 6,024 |
| 2026-08-12 | ₹261.00 | ₹262.38 | ₹257.00 | ₹259.83 | 11,817 |
| 2026-08-11 | ₹256.50 | ₹261.63 | ₹250.41 | ₹259.40 | 18,874 |
| 2026-08-10 | ₹257.92 | ₹261.49 | ₹255.00 | ₹256.12 | 14,034 |
| 2026-08-07 | ₹263.94 | ₹269.00 | ₹257.00 | ₹259.21 | 25,637 |
| 2026-08-06 | ₹266.00 | ₹266.00 | ₹261.19 | ₹263.94 | 30,659 |
| 2026-08-05 | ₹239.00 | ₹265.64 | ₹234.31 | ₹261.19 | 117,313 |
| 2026-08-04 | ₹240.30 | ₹243.00 | ₹236.71 | ₹239.64 | 28,667 |
| 2026-08-03 | ₹231.40 | ₹239.57 | ₹231.40 | ₹237.88 | 29,195 |
| 2026-07-31 | ₹222.51 | ₹237.00 | ₹222.51 | ₹233.48 | 33,837 |
| 2026-07-30 | ₹222.76 | ₹230.80 | ₹219.00 | ₹228.51 | 28,080 |
| 2026-07-29 | ₹219.67 | ₹224.01 | ₹215.10 | ₹221.66 | 15,940 |
| 2026-07-28 | ₹217.53 | ₹220.00 | ₹214.82 | ₹218.62 | 17,307 |
| 2026-07-27 | ₹216.00 | ₹221.41 | ₹212.16 | ₹215.09 | 32,932 |
| 2026-07-24 | ₹220.73 | ₹220.73 | ₹212.11 | ₹213.77 | 9,128 |
| 2026-07-23 | ₹215.44 | ₹220.02 | ₹214.90 | ₹215.26 | 10,251 |
| 2026-07-22 | ₹212.35 | ₹224.90 | ₹212.35 | ₹215.44 | 26,215 |
| 2026-07-21 | ₹216.00 | ₹220.01 | ₹212.11 | ₹213.64 | 15,944 |
| 2026-07-20 | ₹227.90 | ₹227.90 | ₹212.96 | ₹214.84 | 21,891 |
| 2026-07-17 | ₹239.90 | ₹244.49 | ₹220.81 | ₹223.07 | 90,222 |
| 2026-07-16 | ₹234.00 | ₹239.90 | ₹227.50 | ₹233.77 | 65,739 |
| 2026-07-15 | ₹225.00 | ₹231.40 | ₹222.01 | ₹228.71 | 17,164 |
| 2026-07-14 | ₹224.50 | ₹225.41 | ₹220.00 | ₹222.12 | 6,680 |
| 2026-07-13 | ₹225.00 | ₹228.80 | ₹220.47 | ₹225.55 | 36,300 |
| 2026-07-10 | ₹221.87 | ₹224.80 | ₹216.20 | ₹222.39 | 24,708 |
| 2026-07-09 | ₹217.82 | ₹220.00 | ₹216.00 | ₹217.71 | 10,001 |
| 2026-07-08 | ₹218.00 | ₹221.67 | ₹212.01 | ₹217.82 | 13,397 |
| 2026-07-07 | ₹216.00 | ₹219.90 | ₹213.01 | ₹217.81 | 15,149 |
| 2026-07-06 | ₹218.22 | ₹220.19 | ₹213.81 | ₹216.80 | 12,949 |
| 2026-07-03 | ₹216.00 | ₹224.80 | ₹212.38 | ₹218.22 | 48,046 |
| 2026-07-02 | ₹205.00 | ₹216.79 | ₹204.62 | ₹213.62 | 53,268 |
| 2026-07-01 | ₹202.74 | ₹207.00 | ₹200.20 | ₹202.11 | 14,774 |
| 2026-06-30 | ₹199.13 | ₹204.00 | ₹197.02 | ₹203.08 | 12,934 |
| 2026-06-29 | ₹199.70 | ₹209.80 | ₹197.72 | ₹199.13 | 18,022 |
| 2026-06-25 | ₹207.13 | ₹211.56 | ₹201.80 | ₹202.68 | 16,974 |
| 2026-06-24 | ₹205.00 | ₹208.00 | ₹201.62 | ₹207.02 | 18,685 |
| 2026-06-23 | ₹209.00 | ₹214.99 | ₹202.90 | ₹205.09 | 39,921 |
| 2026-06-22 | ₹203.02 | ₹220.43 | ₹203.02 | ₹210.78 | 88,184 |
| 2026-06-19 | ₹200.83 | ₹207.58 | ₹190.62 | ₹205.52 | 34,083 |
| 2026-06-18 | ₹199.00 | ₹202.76 | ₹197.02 | ₹200.83 | 3,753 |
| 2026-06-17 | ₹199.00 | ₹204.00 | ₹199.00 | ₹200.34 | 10,317 |
| 2026-06-16 | ₹203.00 | ₹203.00 | ₹198.00 | ₹199.56 | 8,615 |
| 2026-06-15 | ₹197.00 | ₹201.95 | ₹196.00 | ₹199.67 | 14,989 |
| 2026-06-12 | ₹197.72 | ₹197.72 | ₹192.00 | ₹194.96 | 28,760 |
| 2026-06-11 | ₹192.21 | ₹197.79 | ₹191.50 | ₹194.72 | 10,401 |
| 2026-06-10 | ₹196.60 | ₹199.58 | ₹192.00 | ₹193.51 | 9,671 |
| 2026-06-09 | ₹196.80 | ₹201.00 | ₹195.00 | ₹195.60 | 20,903 |
| 2026-06-08 | ₹197.91 | ₹198.29 | ₹195.00 | ₹195.88 | 10,175 |
| 2026-06-05 | ₹200.10 | ₹202.75 | ₹197.00 | ₹197.71 | 12,215 |
| 2026-06-04 | ₹197.16 | ₹202.00 | ₹196.11 | ₹200.10 | 10,716 |
| 2026-06-03 | ₹197.70 | ₹199.54 | ₹196.15 | ₹197.46 | 5,975 |
| 2026-06-02 | ₹197.10 | ₹201.28 | ₹197.10 | ₹198.57 | 10,272 |
| 2026-06-01 | ₹200.97 | ₹200.97 | ₹196.20 | ₹198.18 | 17,044 |
| 2026-05-29 | ₹200.98 | ₹203.55 | ₹198.25 | ₹198.98 | 11,633 |
| 2026-05-27 | ₹203.65 | ₹203.65 | ₹195.00 | ₹201.05 | 57,149 |
| 2026-05-26 | ₹205.50 | ₹207.59 | ₹194.02 | ₹199.11 | 96,298 |
| 2026-05-25 | ₹200.70 | ₹207.80 | ₹199.50 | ₹205.19 | 28,243 |
| 2026-05-22 | ₹206.07 | ₹206.07 | ₹195.10 | ₹197.78 | 56,402 |
| 2026-05-21 | ₹204.00 | ₹207.62 | ₹198.00 | ₹198.62 | 17,847 |
| 2026-05-20 | ₹200.00 | ₹204.00 | ₹200.00 | ₹203.50 | 10,616 |
| 2026-05-19 | ₹197.00 | ₹201.80 | ₹195.51 | ₹200.46 | 8,329 |
| 2026-05-18 | ₹199.12 | ₹200.97 | ₹194.10 | ₹195.78 | 13,915 |
| 2026-05-15 | ₹201.20 | ₹207.60 | ₹199.05 | ₹201.33 | 15,703 |
| 2026-05-14 | ₹202.70 | ₹208.82 | ₹198.11 | ₹200.11 | 17,099 |
| 2026-05-13 | ₹209.00 | ₹209.00 | ₹200.35 | ₹202.69 | 11,083 |
| 2026-05-12 | ₹208.00 | ₹216.00 | ₹203.00 | ₹206.64 | 19,857 |
| 2026-05-11 | ₹220.00 | ₹221.00 | ₹202.43 | ₹209.51 | 119,164 |
| 2026-05-08 | ₹228.00 | ₹229.70 | ₹223.10 | ₹224.63 | 27,196 |
| 2026-05-07 | ₹226.80 | ₹230.00 | ₹222.81 | ₹228.19 | 42,633 |
| 2026-05-06 | ₹219.89 | ₹226.00 | ₹214.80 | ₹221.17 | 44,659 |
| 2026-05-05 | ₹209.00 | ₹221.80 | ₹207.98 | ₹218.80 | 41,821 |
| 2026-05-04 | ₹207.98 | ₹214.59 | ₹201.65 | ₹210.46 | 48,438 |
| 2026-04-30 | ₹205.00 | ₹207.58 | ₹200.00 | ₹204.10 | 34,406 |
| 2026-04-29 | ₹200.98 | ₹207.88 | ₹200.10 | ₹201.10 | 23,201 |
| 2026-04-28 | ₹208.00 | ₹208.00 | ₹198.00 | ₹200.98 | 41,645 |
| 2026-04-27 | ₹204.60 | ₹204.60 | ₹201.69 | ₹203.62 | 13,078 |
| 2026-04-24 | ₹207.39 | ₹207.39 | ₹198.31 | ₹200.06 | 15,549 |
| 2026-04-23 | ₹207.98 | ₹209.26 | ₹203.50 | ₹205.07 | 24,451 |
| 2026-04-22 | ₹209.10 | ₹210.19 | ₹205.91 | ₹207.97 | 30,800 |
| 2026-04-21 | ₹208.37 | ₹212.20 | ₹205.49 | ₹208.26 | 40,661 |
| 2026-04-20 | ₹215.00 | ₹215.00 | ₹207.20 | ₹207.99 | 30,096 |
| 2026-04-17 | ₹201.98 | ₹222.25 | ₹196.35 | ₹211.57 | 158,381 |
| 2026-04-16 | ₹197.72 | ₹201.48 | ₹194.50 | ₹196.17 | 54,806 |
| 2026-04-15 | ₹197.03 | ₹202.00 | ₹196.01 | ₹197.72 | 31,271 |
| 2026-04-13 | ₹202.90 | ₹202.90 | ₹193.00 | ₹194.22 | 57,794 |
| 2026-04-10 | ₹197.90 | ₹202.90 | ₹197.26 | ₹201.62 | 15,826 |
| 2026-04-09 | ₹195.88 | ₹203.16 | ₹192.00 | ₹193.89 | 26,248 |
| 2026-04-08 | ₹200.00 | ₹204.00 | ₹194.10 | ₹198.60 | 22,818 |
| 2026-04-07 | ₹191.67 | ₹195.46 | ₹189.00 | ₹190.14 | 10,779 |
| 2026-04-06 | ₹186.00 | ₹192.00 | ₹183.65 | ₹189.70 | 35,641 |
| 2026-04-02 | ₹181.73 | ₹185.80 | ₹176.00 | ₹184.34 | 28,639 |
| 2026-04-01 | ₹180.00 | ₹188.65 | ₹179.00 | ₹181.10 | 91,486 |
| 2026-03-30 | ₹180.52 | ₹187.22 | ₹177.00 | ₹178.95 | 56,713 |
| 2026-03-27 | ₹188.00 | ₹197.00 | ₹182.00 | ₹184.48 | 53,360 |
| 2026-03-25 | ₹195.90 | ₹195.90 | ₹190.67 | ₹190.97 | 114,417 |
| 2026-03-24 | ₹180.25 | ₹193.79 | ₹180.25 | ₹187.88 | 69,107 |
| 2026-03-23 | ₹194.70 | ₹194.70 | ₹175.25 | ₹180.82 | 74,156 |
| 2026-03-20 | ₹196.37 | ₹200.00 | ₹196.00 | ₹196.53 | 21,106 |
| 2026-03-19 | ₹196.93 | ₹203.24 | ₹193.62 | ₹196.37 | 28,481 |
| 2026-03-18 | ₹198.43 | ₹205.00 | ₹196.00 | ₹198.71 | 42,850 |
| 2026-03-17 | ₹192.29 | ₹200.62 | ₹192.00 | ₹198.43 | 44,665 |
| 2026-03-16 | ₹191.00 | ₹197.50 | ₹189.00 | ₹192.77 | 35,977 |
| 2026-03-13 | ₹201.63 | ₹202.50 | ₹189.20 | ₹191.48 | 60,651 |
| 2026-03-12 | ₹207.30 | ₹207.30 | ₹200.05 | ₹201.42 | 15,301 |
| 2026-03-11 | ₹202.01 | ₹210.97 | ₹202.01 | ₹208.34 | 27,538 |
| 2026-03-10 | ₹196.00 | ₹226.85 | ₹196.00 | ₹202.58 | 188,792 |
| 2026-03-09 | ₹206.95 | ₹209.00 | ₹187.00 | ₹191.88 | 60,571 |
| 2026-03-06 | ₹209.70 | ₹215.10 | ₹205.20 | ₹206.95 | 24,411 |
| 2026-03-05 | ₹209.60 | ₹216.27 | ₹209.01 | ₹211.64 | 27,457 |
| 2026-03-04 | ₹225.99 | ₹229.50 | ₹208.65 | ₹211.53 | 87,868 |
| 2026-03-02 | ₹227.70 | ₹234.28 | ₹227.70 | ₹228.57 | 49,354 |
| 2026-02-27 | ₹229.49 | ₹233.59 | ₹228.01 | ₹230.63 | 35,047 |
| 2026-02-26 | ₹230.06 | ₹234.05 | ₹228.01 | ₹229.49 | 19,819 |
| 2026-02-25 | ₹230.20 | ₹234.50 | ₹228.11 | ₹230.06 | 6,560 |
| 2026-02-24 | ₹234.00 | ₹234.00 | ₹230.00 | ₹230.16 | 6,880 |
| 2026-02-23 | ₹225.30 | ₹236.98 | ₹225.30 | ₹234.16 | 17,694 |
| 2026-02-20 | ₹233.54 | ₹234.80 | ₹228.00 | ₹232.14 | 14,825 |
| 2026-02-19 | ₹232.90 | ₹235.50 | ₹229.51 | ₹233.76 | 14,642 |
| 2026-02-18 | ₹233.00 | ₹235.00 | ₹227.13 | ₹232.92 | 10,977 |
| 2026-02-17 | ₹230.20 | ₹233.36 | ₹227.00 | ₹228.75 | 22,673 |
| 2026-02-16 | ₹239.00 | ₹239.00 | ₹230.00 | ₹230.20 | 23,813 |
| 2026-02-13 | ₹238.90 | ₹238.90 | ₹228.16 | ₹235.23 | 12,297 |
| 2026-02-12 | ₹232.99 | ₹238.41 | ₹231.02 | ₹235.66 | 15,828 |
| 2026-02-11 | ₹239.90 | ₹242.65 | ₹230.00 | ₹231.47 | 21,710 |
| 2026-02-10 | ₹250.00 | ₹250.00 | ₹231.65 | ₹239.90 | 15,716 |
| 2026-02-09 | ₹233.70 | ₹250.00 | ₹232.60 | ₹246.22 | 23,659 |
| 2026-02-06 | ₹228.00 | ₹240.80 | ₹228.00 | ₹235.83 | 12,661 |
| 2026-02-05 | ₹231.00 | ₹231.76 | ₹229.01 | ₹229.98 | 38,884 |
| 2026-02-04 | ₹230.14 | ₹231.49 | ₹230.14 | ₹230.76 | 15,149 |
| 2026-02-03 | ₹231.00 | ₹237.34 | ₹229.00 | ₹230.14 | 49,207 |
| 2026-02-02 | ₹233.35 | ₹233.35 | ₹230.00 | ₹230.22 | 14,694 |
| 2026-02-01 | ₹233.00 | ₹234.95 | ₹228.02 | ₹234.21 | 45,231 |
| 2026-01-30 | ₹226.20 | ₹229.85 | ₹223.30 | ₹229.10 | 32,659 |
| 2026-01-29 | ₹224.10 | ₹229.95 | ₹223.20 | ₹225.05 | 43,987 |
| 2026-01-28 | ₹223.75 | ₹228.40 | ₹223.45 | ₹224.10 | 24,099 |
| 2026-01-27 | ₹231.35 | ₹231.35 | ₹220.00 | ₹222.60 | 20,648 |
| 2026-01-23 | ₹230.95 | ₹231.00 | ₹218.70 | ₹227.05 | 57,244 |
| 2026-01-22 | ₹241.00 | ₹249.70 | ₹214.10 | ₹228.70 | 212,077 |
| 2026-01-21 | ₹255.00 | ₹263.55 | ₹244.30 | ₹252.50 | 29,040 |
| 2026-01-20 | ₹273.40 | ₹277.35 | ₹259.40 | ₹261.20 | 26,336 |
| 2026-01-19 | ₹277.05 | ₹282.45 | ₹274.00 | ₹275.90 | 12,868 |
| 2026-01-16 | ₹273.00 | ₹284.40 | ₹272.20 | ₹279.10 | 15,009 |
| 2026-01-14 | ₹276.50 | ₹276.50 | ₹273.00 | ₹274.90 | 4,134 |
| 2026-01-13 | ₹278.95 | ₹279.15 | ₹273.15 | ₹275.10 | 8,108 |
| 2026-01-12 | ₹276.30 | ₹280.90 | ₹273.00 | ₹279.95 | 12,166 |
| 2026-01-09 | ₹274.00 | ₹280.05 | ₹273.60 | ₹274.90 | 13,030 |
| 2026-01-08 | ₹282.15 | ₹282.15 | ₹275.10 | ₹276.55 | 8,983 |
| 2026-01-07 | ₹274.95 | ₹283.60 | ₹270.20 | ₹282.15 | 27,040 |
| 2026-01-06 | ₹277.10 | ₹277.35 | ₹264.75 | ₹274.20 | 36,406 |
| 2026-01-05 | ₹282.95 | ₹282.95 | ₹276.60 | ₹279.65 | 36,461 |
| 2026-01-02 | ₹273.70 | ₹291.20 | ₹271.85 | ₹278.80 | 98,411 |
| 2026-01-01 | ₹272.00 | ₹274.30 | ₹271.60 | ₹272.30 | 5,954 |
Muthoot Capital Services Share Price Performance Analysis (Aug 2015 - Aug 2026)
MUTHOOTCAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.48%
₹272.30 → ₹251.94
Year to Date
Price Volatility
11.51%
Low Volatility
Year to Date
Average Daily Volume
32,126
Year to Date Average
NSE Exchange
Muthoot Capital Services Share Price History – Frequently Asked Questions
Common questions about MUTHOOTCAP historical data and records. For live price, key ratios and fundamentals, see MUTHOOTCAP share price screener.
What is the all-time high share price of Muthoot Capital Services (MUTHOOTCAP)?
The all-time high share price of Muthoot Capital Services was ₹1300.0 recorded on July 31, 2018 on the NSE exchange.
What is the all-time low share price of Muthoot Capital Services (MUTHOOTCAP)?
The all-time low share price of Muthoot Capital Services was ₹107.55 recorded on September 21, 2015 on the NSE exchange.
How can I download MUTHOOTCAP historical share price data?
You can download Muthoot Capital Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MUTHOOTCAP shares?
The highest trading volume day for Muthoot Capital Services was 2,292,831 shares traded on September 15, 2022 on the NSE exchange, with share price at ₹244.75.