NSE · MUTHOOTCAP · stock
Muthoot Capital Services Limited (MUTHOOTCAP) stock price history
Every NSE trading session of Muthoot Capital Services Limited from Aug 24, 2015 to Sep 28, 2026: 2,741 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, 2015 to 2026
- ₹1,256
- All time high, 2018
- ₹303.00
- 52 week high, ₹175.25 low
- 2,741
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
MUTHOOTCAP key facts
- Muthoot Capital Services Limited (MUTHOOTCAP) closed at ₹221.17 on Sep 28, 2026 on NSE.
- MUTHOOTCAP's all time high close is ₹1,256, set on Jul 30, 2018; its all time low close is ₹109.30 on Sep 8, 2015.
- MUTHOOTCAP's 52 week range is ₹175.25 to ₹303.00.
- MUTHOOTCAP returned -22.9% over the year to Sep 28, 2026 and -44.4% over five years.
- Over ten years MUTHOOTCAP returned +38%, +3.3% a year compounded.
- MUTHOOTCAP's deepest drawdown was -86.8% from Jul 30, 2018 to Jun 20, 2022.
- DataCedar holds 2,741 daily sessions of MUTHOOTCAP history from Aug 24, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUTHOOTCAP price chart, 2015 to 2026
MUTHOOTCAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +9.1% |
| 6 months | +19.9% |
| Year to date | -18.8% |
| 1 year | -22.9% |
| 3 years | -48.5% |
| 5 years | -44.4% |
| 10 years | +38.4% |
| Since Aug 24, 2015 | +68.5% |
| Compound annual growth, 11.1 years | +4.8% |
MUTHOOTCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,256 on Jul 30, 2018
- All time low close
- ₹109.30 on Sep 8, 2015
- 52 week high
- ₹303.00 on Nov 14, 2025
- 52 week low
- ₹175.25 on Mar 23, 2026
- Deepest drawdown
- -86.8% from Jul 30, 2018 to Jun 20, 2022, not yet recovered
- Best single session
- +20.0% on Jan 15, 2018
- Worst single session
- -14.6% on Feb 1, 2019
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2017, +222%
- Worst calendar year
- 2019, -44%
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. 2015 starts on Aug 24, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹272.00 | ₹291.20 | ₹175.25 | ₹221.17 | -19.3% | 5.3M | 185 |
| 2025 | ₹330.70 | ₹366.30 | ₹234.01 | ₹274.05 | -17.9% | 9.3M | 249 |
| 2024 | ₹375.15 | ₹410.45 | ₹262.00 | ₹333.75 | -11.0% | 14.4M | 246 |
| 2023 | ₹276.30 | ₹460.00 | ₹237.05 | ₹375.15 | +38.3% | 18M | 245 |
| 2022 | ₹353.00 | ₹374.05 | ₹143.80 | ₹271.25 | -23.0% | 15.9M | 248 |
| 2021 | ₹404.00 | ₹496.00 | ₹342.00 | ₹352.40 | -11.6% | 12.6M | 248 |
| 2020 | ₹539.85 | ₹664.05 | ₹221.70 | ₹398.70 | -26.2% | 7.6M | 251 |
| 2019 | ₹965.20 | ₹1,048 | ₹422.80 | ₹539.90 | -43.9% | 4.2M | 243 |
| 2018 | ₹631.00 | ₹1,300 | ₹620.00 | ₹961.85 | +52.3% | 8.4M | 246 |
| 2017 | ₹200.91 | ₹740.00 | ₹191.05 | ₹631.35 | +222.2% | 10M | 248 |
| 2016 | ₹129.06 | ₹321.73 | ₹108.30 | ₹195.95 | +48.3% | 4.1M | 246 |
| 2015 | ₹131.38 | ₹145.88 | ₹103.65 | ₹132.13 | n/a | 154.6K | 86 |
MUTHOOTCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹221.17 | -9.6% |
| August 2026 | ₹244.62 | +4.8% |
| July 2026 | ₹233.48 | +15.0% |
| June 2026 | ₹203.08 | +2.1% |
| May 2026 | ₹198.98 | -2.5% |
| April 2026 | ₹204.10 | +14.1% |
| March 2026 | ₹178.95 | -22.4% |
| February 2026 | ₹230.63 | +0.7% |
| January 2026 | ₹229.10 | -16.4% |
| December 2025 | ₹274.05 | +0.7% |
| November 2025 | ₹272.15 | -5.6% |
| October 2025 | ₹288.15 | +3.4% |
About the MUTHOOTCAP data
Daily bars. 2,741 sessions from Aug 24, 2015 to Sep 28, 2026, one row per NSE 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 Sep 28, 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 NSE 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 Aug 24, 2015, 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/MUTHOOTCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MUKTAARTS Mukta Arts Limited
- MUNJALAU Munjal Auto Industries Limited
- MUNJALSHOW Munjal Showa Limited
- MURUDCERA Murudeshwar Ceramics Limited
- 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
