BSE · MUTHOOTCAP · stock
Muthoot Capital Services Limited (MUTHOOTCAP) stock price history
Every BSE trading session of Muthoot Capital Services Limited from Sep 17, 2004 to Nov 13, 2026: 5,437 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
MUTHOOTCAP adjusted close, 2004 to 2026
- ₹1,252
- All time high, 2018
- ₹293.05
- 52 week high, ₹176.40 low
- 5,437
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MUTHOOTCAP key facts
- Muthoot Capital Services Limited (MUTHOOTCAP) closed at ₹199.25 on Nov 13, 2026 on BSE.
- MUTHOOTCAP's all time high close is ₹1,252, set on Jul 30, 2018; its all time low close is ₹1.27 on Sep 17, 2004.
- MUTHOOTCAP's 52 week range is ₹176.40 to ₹293.05.
- MUTHOOTCAP returned -29.5% over the year to Nov 13, 2026 and -49.1% over five years.
- Over ten years MUTHOOTCAP returned -19%, -2.1% a year compounded.
- MUTHOOTCAP's deepest drawdown was -86.8% from Jul 30, 2018 to Jun 20, 2022.
- DataCedar holds 5,437 daily sessions of MUTHOOTCAP history from Sep 17, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUTHOOTCAP price chart, 2004 to 2026
MUTHOOTCAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -22.9% |
| 6 months | -2.2% |
| Year to date | -27.0% |
| 1 year | -29.5% |
| 3 years | -50.5% |
| 5 years | -49.1% |
| 10 years | -18.9% |
| Since Sep 17, 2004 | +15,626% |
| Compound annual growth, 22.2 years | +25.6% |
MUTHOOTCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,252 on Jul 30, 2018
- All time low close
- ₹1.27 on Sep 17, 2004
- 52 week high
- ₹293.05 on Jan 2, 2026
- 52 week low
- ₹176.40 on Apr 2, 2026
- Deepest drawdown
- -86.8% from Jul 30, 2018 to Jun 20, 2022, not yet recovered
- Best single session
- +43.7% on Sep 23, 2004
- Worst single session
- -16.3% on May 2, 2005
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2004
- 157×
- Best calendar year
- 2017, +217%
- Worst calendar year
- 2008, -61%
MUTHOOTCAP 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. 2004 starts on Sep 17, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹273.00 | ₹293.05 | ₹176.40 | ₹199.25 | -27.3% | 377.1K | 211 |
| 2025 | ₹333.25 | ₹366.70 | ₹232.55 | ₹274.05 | -17.9% | 707K | 247 |
| 2024 | ₹375.35 | ₹410.00 | ₹265.00 | ₹333.65 | -10.9% | 1.6M | 245 |
| 2023 | ₹263.00 | ₹458.00 | ₹235.95 | ₹374.60 | +38.1% | 1.5M | 245 |
| 2022 | ₹351.80 | ₹374.95 | ₹159.25 | ₹271.25 | -23.0% | 1.7M | 248 |
| 2021 | ₹404.00 | ₹495.50 | ₹327.00 | ₹352.30 | -11.9% | 1.3M | 248 |
| 2020 | ₹536.00 | ₹663.15 | ₹222.05 | ₹399.70 | -25.7% | 754.7K | 251 |
| 2019 | ₹962.45 | ₹1,049 | ₹420.00 | ₹538.30 | -44.0% | 780.7K | 243 |
| 2018 | ₹650.00 | ₹1,300 | ₹605.00 | ₹962.10 | +53.1% | 1.3M | 246 |
| 2017 | ₹195.45 | ₹775.00 | ₹191.82 | ₹628.60 | +216.9% | 1.6M | 248 |
| 2016 | ₹134.79 | ₹321.82 | ₹113.86 | ₹198.36 | +49.2% | 779K | 245 |
| 2015 | ₹177.78 | ₹190.48 | ₹106.85 | ₹132.95 | -24.2% | 1.1M | 246 |
| 2014 | ₹70.72 | ₹233.41 | ₹60.06 | ₹175.37 | +148.1% | 4M | 244 |
| 2013 | ₹89.79 | ₹108.51 | ₹55.95 | ₹70.67 | -20.0% | 2.1M | 247 |
| 2012 | ₹40.34 | ₹89.87 | ₹38.21 | ₹88.34 | +108.0% | 1.9M | 244 |
| 2011 | ₹98.42 | ₹122.65 | ₹40.34 | ₹42.47 | -53.3% | 7.6M | 246 |
| 2010 | ₹44.30 | ₹126.66 | ₹40.34 | ₹90.99 | +114.0% | 5.3M | 249 |
| 2009 | ₹16.41 | ₹46.56 | ₹14.03 | ₹42.51 | +153.0% | 1.2M | 237 |
| 2008 | ₹43.34 | ₹57.60 | ₹12.71 | ₹16.80 | -61.0% | 628.9K | 239 |
| 2007 | ₹16.14 | ₹43.91 | ₹11.96 | ₹43.10 | +158.2% | 1.7M | 248 |
| 2006 | ₹6.31 | ₹19.51 | ₹4.47 | ₹16.69 | +155.7% | 1.3M | 244 |
| 2005 | ₹6.72 | ₹10.72 | ₹3.60 | ₹6.53 | +3.8% | 686.5K | 247 |
| 2004 | ₹1.27 | ₹8.16 | ₹1.27 | ₹6.29 | n/a | 63.3K | 69 |
MUTHOOTCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹199.25 | +5.0% |
| October 2026 | ₹189.85 | -13.7% |
| September 2026 | ₹220.00 | -10.3% |
| August 2026 | ₹245.15 | +4.1% |
| July 2026 | ₹235.60 | +16.6% |
| June 2026 | ₹202.00 | +1.4% |
| May 2026 | ₹199.15 | -3.5% |
| April 2026 | ₹206.30 | +15.6% |
| March 2026 | ₹178.45 | -22.6% |
| February 2026 | ₹230.70 | +0.6% |
| January 2026 | ₹229.40 | -16.3% |
| December 2025 | ₹274.05 | +0.8% |
About the MUTHOOTCAP data
Daily bars. 5,437 sessions from Sep 17, 2004 to Nov 13, 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 17, 2026 forward, most recent session Oct 23, 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 17, 2004, 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/bse%3AMUTHOOTCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MUNJALAU Munjal Auto Industries Limited
- MUNJALSHOW Munjal Showa Limited
- MUNOTHFI Munoth Financial Services Limited
- MURUDCERA Murudeshwar Ceramics Ltd.
- MUTHOOTFIN Muthoot Finance Limited
- MUTHOOTMF Muthoot Microfin Limited
- MVELECTRO MV Electrosystems Limited
- MVGJL Manoj Vaibhav Gems 'N' Jewellers Limited
Common questions
MUTHOOTCAP share price history
