BSE · MUNCAPM · stock
Munoth Capital Market Limited (MUNCAPM) stock price history
Every BSE trading session of Munoth Capital Market Limited from Sep 20, 2007 to Sep 25, 2026: 4,688 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUNCAPM adjusted close, 2007 to 2026
- ₹214.55
- All time high, 2024
- ₹169.15
- 52 week high, ₹94.77 low
- 4,688
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MUNCAPM key facts
- Munoth Capital Market Limited (MUNCAPM) closed at ₹94.77 on Sep 25, 2026 on BSE.
- MUNCAPM's all time high close is ₹214.55, set on Feb 2, 2024; its all time low close is ₹0.4306 on Sep 20, 2007.
- MUNCAPM's 52 week range is ₹94.77 to ₹169.15.
- MUNCAPM returned -44.0% over the year to Sep 25, 2026 and +52.9% over five years.
- Over ten years MUNCAPM returned +18%, +1.7% a year compounded.
- MUNCAPM's deepest drawdown was -65.6% from Jul 21, 2011 to Jun 14, 2012.
- DataCedar holds 4,688 daily sessions of MUNCAPM history from Sep 20, 2007 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MUNCAPM price chart, 2007 to 2026
MUNCAPM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -8.7% |
| 6 months | -23.3% |
| Year to date | -36.6% |
| 1 year | -44.0% |
| 3 years | +23.1% |
| 5 years | +52.9% |
| 10 years | +18.2% |
| Since Sep 20, 2007 | +21,908% |
| Compound annual growth, 19.0 years | +32.8% |
MUNCAPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹214.55 on Feb 2, 2024
- All time low close
- ₹0.4306 on Sep 20, 2007
- 52 week high
- ₹169.15 on Sep 25, 2025
- 52 week low
- ₹94.77 on Sep 11, 2026
- Deepest drawdown
- -65.6% from Jul 21, 2011 to Jun 14, 2012, recovered Feb 13, 2013
- Best single session
- +50.0% on Sep 18, 2008
- Worst single session
- -50.0% on Dec 9, 2009
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2007
- 220×
- Best calendar year
- 2009, +670%
- Worst calendar year
- 2023, -40%
MUNCAPM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 20, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹146.50 | ₹146.50 | ₹94.77 | ₹94.77 | -35.3% | 422 | 185 |
| 2025 | ₹90.10 | ₹178.40 | ₹90.10 | ₹146.50 | +62.6% | 2.3K | 248 |
| 2024 | ₹82.42 | ₹214.55 | ₹82.42 | ₹90.10 | +9.3% | 16.5K | 245 |
| 2023 | ₹136.85 | ₹150.80 | ₹72.00 | ₹82.42 | -39.8% | 1K | 245 |
| 2022 | ₹65.10 | ₹136.85 | ₹63.00 | ₹136.85 | +110.2% | 2.9K | 248 |
| 2021 | ₹62.00 | ₹65.10 | ₹61.50 | ₹65.10 | +5.0% | 557 | 248 |
| 2020 | ₹63.20 | ₹63.20 | ₹59.90 | ₹62.00 | -1.9% | 30 | 250 |
| 2019 | ₹63.20 | ₹63.20 | ₹63.20 | ₹63.20 | 0.0% | 1 | 242 |
| 2018 | ₹63.20 | ₹63.20 | ₹63.20 | ₹63.20 | 0.0% | 1 | 246 |
| 2017 | ₹76.15 | ₹76.15 | ₹63.20 | ₹63.20 | -17.0% | 104 | 248 |
| 2016 | ₹84.35 | ₹84.35 | ₹76.15 | ₹76.15 | -9.7% | 13 | 246 |
| 2015 | ₹70.95 | ₹93.45 | ₹70.95 | ₹84.35 | +18.9% | 421 | 246 |
| 2014 | ₹62.65 | ₹70.95 | ₹62.00 | ₹70.95 | +13.2% | 12 | 244 |
| 2013 | ₹51.10 | ₹74.00 | ₹51.10 | ₹62.65 | +22.6% | 1.3K | 248 |
| 2012 | ₹68.77 | ₹68.77 | ₹23.67 | ₹51.10 | -25.7% | 5.5K | 245 |
| 2011 | ₹63.52 | ₹72.01 | ₹52.16 | ₹68.77 | +8.3% | 1.9K | 246 |
| 2010 | ₹18.55 | ₹69.82 | ₹16.73 | ₹63.52 | +251.7% | 77.8K | 250 |
| 2009 | ₹2.35 | ₹41.45 | ₹2.35 | ₹18.06 | +669.5% | 98.6K | 243 |
| 2008 | ₹0.4306 | ₹2.36 | ₹0.4306 | ₹2.35 | +445.0% | 28.5K | 246 |
| 2007 | ₹0.4306 | ₹0.4306 | ₹0.4306 | ₹0.4306 | n/a | 2.3K | 69 |
MUNCAPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹94.77 | -0.2% |
| August 2026 | ₹95.00 | -8.4% |
| July 2026 | ₹103.70 | -0.1% |
| June 2026 | ₹103.80 | -11.3% |
| May 2026 | ₹117.00 | +4.9% |
| April 2026 | ₹111.50 | -9.7% |
| March 2026 | ₹123.50 | 0.0% |
| February 2026 | ₹123.50 | -5.3% |
| January 2026 | ₹130.35 | -11.0% |
| December 2025 | ₹146.50 | -3.0% |
| November 2025 | ₹151.00 | -10.7% |
| October 2025 | ₹169.10 | -0.0% |
About the MUNCAPM data
Daily bars. 4,688 sessions from Sep 20, 2007 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUNCAPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MUNCAPM share price history
