Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MUFIN, Mufin Green Finance Limited, INE08KJ01020, Listing: 06-Nov-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 130.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: 118.25; Drift%: -5.84
Industry: Finance Face Value: 1; VWAP21: Low52 Price: 63.11 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 168,315,172 Low52 Date: 07-Apr-2025 SHP: 54.2 / 0.84 / 11.9 / 33.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 110.17 / 66.0 Month: 92.77 / 82.99 Week: 118.29 / 95.05 Day: 113.0 / 110.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 113.00 113.00 110.95 111.72 111.90 0.68 1,880.42 408,992 8.99 175,257 6.56 1.96 32
2 11-Nov 114.75 114.75 110.00 110.96 111.51 -1.88 1,867.63 712,629 15.67 365,115 13.67 4.07 66
3 10-Nov 121.00 121.82 109.17 113.09 115.41 -6.94 1,903.48 1,630,789 35.86 719,828 26.96 8.31 129
4 07-Nov 123.64 123.64 117.99 121.52 121.34 0.02 2,045.37 1,413,460 31.08 593,949 22.24 7.21 107
5 06-Nov 122.35 124.95 118.57 121.50 121.47 -0.86 2,045.03 2,068,144 45.47 779,592 29.20 9.47 140
6 04-Nov 119.57 126.34 118.20 122.56 122.87 2.50 2,062.87 3,573,778 78.58 795,266 29.78 9.77 143
7 03-Nov 123.00 124.89 118.25 119.57 121.53 1.56 2,012.54 11,970,161 263.18 1,984,191 74.31 24.11 356
8 31-Oct 99.37 118.29 99.37 117.73 112.53 19.43 1,981.57 18,018,468 396.17 3,686,485 138.06 41.48 662
9 30-Oct 99.20 101.09 97.80 98.58 99.43 0.00 1,659.25 935,863 20.58 472,694 17.70 4.70 85
10 29-Oct 96.45 99.89 96.16 98.58 98.66 2.62 1,659.25 1,101,220 24.21 663,009 24.83 6.54 119
11 28-Oct 97.60 98.30 95.50 96.06 96.68 -0.92 1,616.84 488,055 10.73 276,141 10.34 2.67 50
12 27-Oct 97.90 98.44 95.05 96.95 96.42 0.03 1,631.82 857,837 18.86 471,150 17.64 4.54 85
13 24-Oct 94.95 97.84 94.21 96.92 96.10 2.07 1,631.31 735,829 16.18 323,973 12.13 3.11 58
14 23-Oct 100.35 100.68 94.11 94.95 96.72 -5.38 1,598.15 2,597,473 57.11 1,186,228 44.42 11.47 213
15 21-Oct 102.00 103.03 99.46 100.35 101.02 -0.19 1,689.04 834,751 18.35 505,535 18.93 5.11 91
16 20-Oct 97.30 101.40 96.45 100.54 99.66 3.65 1,692.24 2,836,655 62.37 1,476,391 55.29 14.71 265
17 17-Oct 95.50 99.90 95.03 97.00 97.88 1.56 1,632.00 1,168,841 25.70 517,795 19.39 5.07 93
18 16-Oct 96.80 97.90 94.35 95.51 96.19 -0.04 1,607.58 682,936 15.02 360,563 13.50 3.47 65
19 15-Oct 92.00 96.50 91.99 95.55 94.69 3.93 1,608.25 1,874,936 41.22 634,401 23.76 6.01 114
20 14-Oct 90.33 92.99 89.43 91.94 91.84 2.77 1,547.49 1,167,990 25.68 694,830 26.02 6.38 125
21 13-Oct 88.89 90.95 88.12 89.46 89.43 1.64 1,505.75 383,965 8.44 199,265 7.46 1.78 36
22 10-Oct 89.86 89.86 87.35 88.02 88.36 -1.07 1,481.51 490,032 10.77 357,679 13.40 3.16 64
23 09-Oct 86.67 89.31 86.67 88.97 88.71 2.86 1,497.50 409,582 9.01 222,325 8.33 1.97 40
24 08-Oct 88.50 88.76 85.61 86.50 86.95 -1.27 1,455.93 312,587 6.87 210,216 7.87 1.83 38
25 07-Oct 87.60 89.10 85.13 87.61 87.35 -0.09 1,474.61 259,842 5.71 136,576 5.11 1.19 25
26 06-Oct 88.30 89.26 86.69 87.69 87.88 -0.89 1,475.96 198,490 4.36 110,911 4.15 0.97 20
27 03-Oct 87.63 91.99 86.25 88.48 88.59 0.97 1,489.25 223,755 4.92 137,606 5.15 1.22 25
28 01-Oct 88.13 88.95 87.00 87.63 87.52 -0.43 1,474.95 58,282 1.28 31,864 1.19 0.28 6
29 30-Sep 86.00 90.64 86.00 88.01 88.69 2.66 1,481.34 222,473 4.89 91,446 3.42 0.81 16
30 29-Sep 86.87 88.13 85.30 85.73 86.80 -0.67 1,442.97 113,984 2.51 50,860 1.90 0.44 9
31 26-Sep 86.00 87.35 85.27 86.31 86.32 0.17 1,452.73 121,027 2.66 75,642 2.83 0.65 14
32 25-Sep 88.50 88.50 85.80 86.16 87.05 -2.51 1,450.20 250,619 5.51 135,150 5.06 1.18 25
33 24-Sep 87.00 89.39 86.80 88.38 88.20 1.47 1,487.57 137,345 3.02 79,024 2.96 0.70 15
34 23-Sep 86.09 87.84 86.09 87.10 87.07 1.10 1,466.03 155,071 3.41 90,026 3.37 0.78 17
35 22-Sep 89.39 89.42 85.51 86.15 87.01 -3.83 1,450.04 357,460 7.86 207,937 7.79 1.81 38
36 19-Sep 91.64 91.83 89.10 89.58 90.00 -2.26 1,507.77 89,799 1.97 54,255 2.03 0.00 10
37 18-Sep 88.47 92.60 87.24 91.65 90.52 4.03 1,542.61 577,901 12.71 328,903 12.32 2.98 61
38 17-Sep 89.00 89.10 87.56 88.10 88.14 -0.54 1,482.86 125,410 2.76 62,786 2.35 0.55 12
39 16-Sep 89.70 90.48 87.99 88.58 89.35 -0.64 1,490.94 181,244 3.98 91,589 3.43 0.82 17
40 15-Sep 88.71 90.00 87.75 89.15 88.64 0.50 1,500.53 266,902 5.87 144,625 5.42 1.28 27
41 12-Sep 91.47 92.39 87.60 88.71 90.07 -2.57 1,493.12 584,852 12.86 469,815 17.59 4.23 87
42 11-Sep 90.06 92.50 89.53 91.05 91.08 1.00 1,532.51 503,203 11.06 333,729 12.50 3.04 62
43 10-Sep 90.79 92.77 89.47 90.15 91.19 -0.14 1,517.36 792,327 17.42 349,277 13.08 3.19 65
44 09-Sep 90.54 92.40 88.50 90.28 89.90 1.44 1,519.55 462,554 10.17 111,921 4.19 1.01 21
45 08-Sep 85.50 92.50 85.50 89.00 90.82 6.29 1,498.00 2,610,038 57.39 794,814 29.77 7.22 147
46 05-Sep 86.01 87.00 82.99 83.73 84.18 -2.45 1,409.30 147,709 3.25 96,445 3.61 0.81 18
47 04-Sep 86.97 86.97 85.50 85.83 85.97 -0.51 1,444.65 45,481 1.00 26,701 1.00 0.23 5
48 03-Sep 86.27 87.25 86.00 86.27 86.50 -0.07 1,452.05 105,653 2.32 55,057 2.06 0.48 10
49 02-Sep 86.99 87.77 85.77 86.33 86.79 0.35 1,453.06 96,826 2.13 52,005 1.95 0.45 10
50 01-Sep 85.99 87.19 85.74 86.03 86.17 0.46 1,448.02 145,607 3.20 77,195 2.89 0.67 14
51 29-Aug 85.44 86.39 83.22 85.64 85.19 0.69 1,441.45 156,428 3.44 80,947 3.03 0.69 15
52 28-Aug 84.50 85.95 84.30 85.05 85.00 0.34 1,431.52 93,852 2.06 51,393 1.92 0.00 9
53 26-Aug 85.14 87.10 84.00 84.76 85.25 -0.89 1,426.64 187,000 4.11 98,500 3.69 0.84 18
54 25-Aug 89.45 89.45 84.92 85.52 85.95 -2.73 1,439.43 272,844 6.00 144,341 5.41 1.24 27
55 22-Aug 88.01 89.16 87.05 87.92 88.32 -0.10 1,479.83 188,178 4.14 109,263 4.09 0.97 20
56 21-Aug 88.69 89.47 85.57 88.01 87.17 -0.49 1,481.34 188,586 4.15 97,290 3.64 0.85 18
57 20-Aug 91.00 91.91 87.66 88.44 89.28 -2.49 1,488.58 219,478 4.83 111,244 4.17 0.99 21
58 19-Aug 91.51 91.84 90.00 90.70 90.96 -0.76 1,526.62 150,488 3.31 85,838 3.21 0.78 16
59 18-Aug 91.50 93.70 91.00 91.39 91.85 -1.60 1,538.23 213,761 4.70 104,651 3.92 0.96 19
60 14-Aug 92.90 94.50 91.58 92.88 93.35 0.26 1,563.31 509,901 11.21 263,979 9.89 2.46 49
61 13-Aug 90.67 93.00 90.44 92.64 92.06 2.83 1,559.27 427,468 9.40 292,083 10.94 2.69 54
62 12-Aug 88.99 92.19 88.80 90.09 90.33 1.46 1,516.35 280,795 6.17 129,071 4.83 1.17 24
63 11-Aug 88.00 90.42 87.80 88.79 88.91 0.90 1,494.47 252,172 5.54 138,260 5.18 1.23 26
64 08-Aug 88.70 89.75 87.16 88.00 88.05 -0.83 1,481.00 216,875 4.77 123,050 4.61 1.08 24
65 07-Aug 88.65 90.01 86.30 88.74 88.36 0.06 1,493.63 241,490 5.31 126,222 4.73 1.12 24
66 06-Aug 88.90 91.45 84.30 88.69 88.42 1.45 1,492.79 687,798 15.12 337,857 12.65 2.99 65
67 05-Aug 87.25 88.05 86.07 87.42 87.05 0.19 1,471.41 76,508 1.68 37,108 1.39 0.32 7

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com