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: 126.34 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 04-Nov-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: Low52 Price: 63.11 Barrier: 102.01; Drift%: -2.06
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 173,231,423 Low52 Date: 07-Apr-2025 SHP: 54.11 / 1.06 / 8.39 / 36.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 110.17 / 66.0 Month: 119.3 / 99.99 Week: 118.49 / 113.12 Day: 101.5 / 98.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 101.00 101.50 98.51 99.95 99.96 -0.26 1,731.45 540,306 1.71 272,975 2.64 2.73 43
2 06-Apr 102.49 102.65 98.69 100.21 99.71 0.27 1,735.95 1,775,043 5.62 1,109,302 10.73 11.06 176
3 02-Apr 101.00 102.01 98.50 99.94 99.60 -1.91 1,731.27 1,522,300 4.82 666,480 6.45 6.64 106
4 01-Apr 99.45 104.40 98.87 101.89 101.18 6.85 1,765.05 1,376,425 4.35 418,755 4.05 4.24 66
5 30-Mar 99.10 100.94 95.00 95.36 97.03 -3.73 1,651.93 2,048,139 6.48 714,911 6.91 6.94 113
6 27-Mar 103.00 103.69 96.25 99.05 99.74 -3.97 1,715.86 915,901 2.90 503,119 4.87 5.02 80
7 25-Mar 102.40 105.00 102.11 103.14 103.68 3.11 1,786.71 658,918 2.08 214,504 2.07 2.22 34
8 24-Mar 102.00 104.50 99.00 100.03 100.90 1.54 1,732.83 1,099,169 3.48 463,073 4.48 4.67 73
9 23-Mar 103.00 103.22 97.00 98.51 98.98 -4.35 1,706.50 541,998 1.71 254,633 2.46 2.52 40
10 20-Mar 104.10 105.25 101.36 102.99 103.43 0.51 1,784.11 324,888 1.03 154,060 1.49 1.59 24
11 19-Mar 105.50 105.51 102.05 102.47 102.87 -3.10 1,775.10 760,508 2.41 434,910 4.21 4.47 69
12 18-Mar 103.00 108.99 103.00 105.75 106.82 2.35 1,831.92 1,588,105 5.02 523,094 5.06 5.59 83
13 17-Mar 101.91 104.90 98.25 103.32 101.23 3.25 1,789.83 1,280,870 4.05 464,443 4.49 4.70 74
14 16-Mar 102.50 103.60 99.40 100.07 101.24 -1.60 1,733.53 1,014,835 3.21 450,740 4.36 4.56 71
15 13-Mar 104.60 105.75 100.40 101.70 102.17 -2.53 1,761.76 1,306,168 4.13 340,517 3.29 3.48 54
16 12-Mar 105.66 105.80 102.80 104.34 104.19 -1.25 1,807.50 365,330 1.16 173,238 1.68 1.80 27
17 11-Mar 108.00 108.73 104.89 105.66 106.26 -0.76 1,830.36 419,285 1.33 208,068 2.01 2.21 33
18 10-Mar 104.50 108.45 103.80 106.47 106.55 3.74 1,844.39 1,886,850 5.97 693,340 6.71 7.39 110
19 09-Mar 106.05 107.80 101.61 102.63 103.16 -4.54 1,777.87 612,043 1.94 325,247 3.15 3.36 52
20 06-Mar 109.00 109.70 106.56 107.51 108.31 -0.54 1,862.41 685,912 2.17 244,590 2.37 2.65 39
21 05-Mar 107.50 108.80 106.05 108.09 107.14 1.94 1,872.46 1,489,719 4.71 826,384 7.99 8.85 131
22 04-Mar 108.06 108.20 104.00 106.03 106.08 -3.61 1,836.77 1,138,806 3.60 381,243 3.69 4.04 60
23 02-Mar 113.50 113.51 109.25 110.00 111.07 -4.23 1,905.00 978,907 3.10 475,844 4.60 5.29 75
24 27-Feb 116.00 116.59 113.51 114.86 115.55 -0.35 1,989.74 1,421,580 4.50 397,084 3.84 4.59 63
25 26-Feb 116.95 116.95 113.12 115.26 114.66 -0.90 1,996.67 1,473,109 4.66 501,213 4.85 5.75 79
26 25-Feb 116.49 117.29 115.00 116.31 116.31 0.05 2,014.85 604,160 1.91 256,426 2.48 2.98 41
27 24-Feb 117.11 117.11 115.48 116.25 116.26 -0.44 2,013.82 397,867 1.26 149,681 1.45 1.74 24
28 23-Feb 117.00 118.49 115.90 116.76 117.06 0.72 2,022.65 760,502 2.41 300,949 2.91 3.52 48
29 20-Feb 116.99 118.00 115.52 115.92 116.62 0.35 2,008.10 654,211 2.07 179,045 1.73 2.09 28
30 19-Feb 120.12 123.00 114.00 115.51 120.03 -2.61 2,001.00 5,416,589 17.14 799,855 7.74 9.60 127
31 18-Feb 117.80 118.98 116.03 118.61 118.00 1.53 2,054.70 984,626 3.11 392,149 3.79 4.00 62
32 17-Feb 117.30 119.00 116.50 116.82 117.54 0.06 2,023.69 579,611 1.83 186,349 1.80 2.19 30
33 16-Feb 117.50 118.50 115.10 116.75 116.32 0.22 2,022.48 788,444 2.49 294,994 2.85 3.43 47
34 13-Feb 119.00 119.45 115.05 116.49 117.13 -2.12 2,017.97 741,116 2.34 333,355 3.22 3.90 53
35 12-Feb 120.50 120.50 118.06 119.01 119.07 -0.78 2,061.63 1,836,352 5.81 818,971 7.92 9.75 130
36 11-Feb 119.31 120.85 117.46 119.94 119.58 1.75 2,077.74 2,291,357 7.25 689,673 6.67 8.25 109
37 10-Feb 116.01 119.46 115.50 117.88 117.95 2.45 2,042.05 1,686,969 5.34 509,345 4.93 6.01 81
38 09-Feb 115.00 116.98 113.50 115.06 115.20 0.95 1,993.20 846,288 2.68 345,848 3.34 3.98 55
39 06-Feb 114.99 114.99 112.78 113.98 113.89 -0.17 1,974.49 324,244 1.03 184,628 1.79 2.10 32
40 05-Feb 115.20 116.50 113.50 114.17 114.80 0.39 1,977.78 1,099,021 3.48 368,503 3.56 4.23 64
41 04-Feb 114.50 116.00 112.51 113.73 114.08 -0.18 1,970.16 542,204 1.72 276,931 2.68 3.16 48
42 03-Feb 119.99 119.99 113.00 113.94 114.81 -0.32 1,973.80 1,444,940 4.57 417,784 4.04 4.80 73
43 02-Feb 113.52 114.80 110.23 114.31 112.47 1.89 1,980.21 969,854 3.07 427,213 4.13 4.80 75
44 01-Feb 114.15 115.04 111.10 112.19 112.37 -1.67 1,943.48 316,102 1.00 103,400 1.00 1.16 18
45 30-Jan 112.00 116.01 110.31 114.09 114.23 2.40 1,976.40 787,239 2.49 171,409 1.66 1.96 30
46 29-Jan 113.95 115.00 110.05 111.42 111.88 -1.75 1,930.14 942,418 2.98 321,317 3.11 3.59 56
47 28-Jan 112.80 114.48 111.41 113.40 112.82 3.34 1,964.44 956,623 3.03 401,169 3.88 4.53 70
48 27-Jan 114.50 115.12 108.69 109.74 110.33 -2.48 1,901.04 1,188,653 3.76 520,876 5.04 5.75 91
49 23-Jan 118.78 118.78 111.00 112.53 114.05 -3.81 1,949.37 759,958 2.40 319,168 3.09 3.64 56
50 22-Jan 115.00 117.66 114.38 116.99 116.58 2.87 2,026.63 417,601 1.32 166,681 1.61 1.94 29
51 21-Jan 113.51 114.80 110.63 113.73 113.06 0.99 1,970.16 1,374,061 4.35 371,726 3.59 4.20 65
52 20-Jan 121.99 122.01 109.99 112.61 115.10 -6.68 1,950.76 2,733,610 8.65 1,287,753 12.45 14.82 225
53 19-Jan 118.78 121.50 117.11 120.67 119.63 2.51 2,090.38 1,687,808 5.34 557,354 5.39 6.67 97
54 16-Jan 118.50 119.00 116.63 117.72 117.85 0.35 2,039.28 675,673 2.14 165,449 1.60 1.95 29
55 14-Jan 118.98 119.60 116.75 117.31 117.88 -1.05 2,032.18 764,504 2.42 142,844 1.38 1.68 25
56 13-Jan 116.50 120.00 114.50 118.55 118.04 2.70 2,053.66 849,609 2.69 240,490 2.33 2.84 42
57 12-Jan 117.48 118.40 114.71 115.43 116.01 -1.74 1,999.61 1,285,529 4.07 517,058 5.00 6.00 90
58 09-Jan 118.56 120.15 116.35 117.47 117.99 -0.94 2,034.95 1,007,433 3.19 307,943 2.98 3.63 54
59 08-Jan 122.90 123.00 117.55 118.59 119.31 -2.82 2,054.35 1,105,266 3.50 504,050 4.87 6.01 88
60 07-Jan 121.80 123.80 120.00 122.03 122.08 0.68 2,113.94 1,317,841 4.17 464,786 4.49 5.67 81
61 06-Jan 118.24 122.45 118.17 121.21 120.57 2.52 2,099.74 2,631,203 8.32 1,184,179 11.45 14.28 207
62 05-Jan 119.00 119.70 117.53 118.23 118.65 -0.47 2,048.12 531,670 1.68 303,542 2.94 3.60 53
63 02-Jan 118.00 121.89 116.37 118.79 118.89 2.37 2,057.82 2,210,557 6.99 716,327 6.93 8.52 125
64 01-Jan 115.71 117.00 114.59 116.04 115.94 0.29 2,010.18 566,577 1.79 333,774 3.23 3.87 58
65 31-Dec 114.40 117.40 113.66 115.70 115.53 0.24 2,004.29 1,288,813 4.08 522,274 5.05 6.03 91
66 30-Dec 112.01 118.00 112.01 115.42 115.63 2.83 1,999.44 849,728 2.69 380,062 3.68 4.39 68
67 29-Dec 114.71 115.96 110.00 112.24 112.86 -1.66 1,944.35 667,299 2.11 417,089 4.03 4.71 75

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