Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MUTHOOTFIN, Muthoot Finance Limited, INE414G01012, Listing: 06-May-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 2,807.0 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 275 High52 Date: 18-Aug-2025 Bumper: 2,671.3; Drift%: -1.0
Industry: Finance Face Value: 10; VWAP21: 2,648.82 Low52 Price: 1,756.05 Barrier: 2,596.9; Drift%: 1.81
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 401,463,891 Low52 Date: 14-Nov-2024 SHP: 73.35 / 10.84 / 12.21 / 3.6
Q M W D
Trend Indicator
SiS14: 191
High/Low Price Quarter: 2,435.4 / 2,087.3 Month: 2,718.0 / 2,582.4 Week: 2,800.0 / 2,476.6 Day: 2,694.4 / 2,635.2 Sis67: 188
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,694.40 2,694.40 2,635.20 2,644.80 2,667.48 -1.06 106,179.17 408,579 2.08 203,292 2.60 54.23 141
2 26-Aug 2,693.70 2,699.10 2,659.20 2,673.10 2,680.09 -0.76 107,315.31 383,881 1.95 216,666 2.77 58.07 150
3 25-Aug 2,695.00 2,716.40 2,680.70 2,693.70 2,694.96 0.49 108,142.33 368,961 1.87 220,560 2.82 59.44 153
4 22-Aug 2,684.00 2,695.00 2,670.00 2,680.60 2,685.31 0.18 107,616.41 294,041 1.49 178,731 2.28 47.99 124
5 21-Aug 2,697.90 2,701.70 2,649.10 2,675.80 2,677.76 -0.30 107,423.71 439,025 2.23 211,501 2.70 56.63 146
6 20-Aug 2,754.40 2,754.40 2,656.90 2,683.90 2,682.40 -2.30 107,748.89 632,863 3.22 218,040 2.79 58.49 151
7 19-Aug 2,775.00 2,794.90 2,731.10 2,747.20 2,750.31 -0.76 110,290.16 381,133 1.94 156,910 2.01 43.16 109
8 18-Aug 2,800.00 2,807.00 2,755.60 2,768.30 2,776.03 0.40 111,137.25 760,570 3.86 229,859 2.94 63.81 159
9 14-Aug 2,730.00 2,800.00 2,671.30 2,757.40 2,762.00 9.86 110,699.65 8,765,092 44.54 1,576,179 20.14 435.00 1,091
10 13-Aug 2,522.00 2,549.90 2,476.60 2,509.90 2,504.75 -0.92 100,763.42 487,954 2.48 191,531 2.45 47.97 133
11 12-Aug 2,592.40 2,596.90 2,510.00 2,533.20 2,545.02 -2.19 101,698.83 261,504 1.33 83,121 1.06 21.15 58
12 11-Aug 2,605.20 2,626.40 2,560.00 2,589.80 2,588.05 -1.07 103,971.12 439,383 2.23 224,229 2.87 58.03 144
13 08-Aug 2,641.00 2,664.70 2,595.00 2,617.80 2,636.38 -0.64 105,095.22 223,811 1.14 103,983 1.33 27.41 67
14 07-Aug 2,625.00 2,655.00 2,595.40 2,634.60 2,616.82 0.38 105,769.68 196,791 1.00 79,125 1.01 20.71 51
15 06-Aug 2,635.10 2,655.80 2,613.10 2,624.70 2,631.51 -0.64 105,372.23 340,219 1.73 177,675 2.27 46.76 114
16 05-Aug 2,670.00 2,677.00 2,616.00 2,641.50 2,638.75 -0.91 106,046.69 293,862 1.49 155,124 1.98 40.93 100
17 04-Aug 2,592.00 2,670.20 2,548.00 2,665.80 2,642.30 2.82 107,022.24 1,053,175 5.35 839,121 10.72 221.72 540
18 01-Aug 2,612.30 2,630.90 2,582.40 2,592.70 2,602.72 -0.75 104,087.54 210,510 1.07 101,485 1.30 26.41 65
19 31-Jul 2,600.80 2,639.90 2,595.00 2,612.30 2,616.01 -0.79 104,874.41 622,451 3.16 435,617 5.57 113.96 280
20 30-Jul 2,629.00 2,637.00 2,587.00 2,633.20 2,611.19 0.62 105,713.47 686,131 3.49 480,336 6.14 125.42 309
21 29-Jul 2,647.00 2,649.90 2,582.40 2,617.10 2,615.40 -1.17 105,067.11 320,111 1.63 118,405 1.51 30.97 76
22 28-Jul 2,660.00 2,687.70 2,618.40 2,648.00 2,652.95 -0.47 106,307.00 263,831 1.34 96,799 1.24 25.68 62
23 25-Jul 2,680.00 2,695.50 2,640.00 2,660.60 2,664.32 -0.06 106,813.48 248,220 1.26 78,254 1.00 20.85 50
24 24-Jul 2,690.00 2,718.00 2,645.00 2,662.20 2,674.25 -1.03 106,877.72 332,080 1.69 169,269 2.16 45.27 109
25 23-Jul 2,693.90 2,695.40 2,658.10 2,690.00 2,681.69 0.59 107,993.00 328,123 1.67 196,701 2.51 52.75 127
26 22-Jul 2,683.20 2,696.00 2,652.60 2,674.30 2,674.78 -0.33 107,363.49 307,737 1.56 153,946 1.97 41.18 99
27 21-Jul 2,660.00 2,702.90 2,645.00 2,683.20 2,682.03 0.87 107,720.79 388,402 1.97 180,103 2.30 48.30 116
28 18-Jul 2,655.10 2,674.00 2,640.00 2,660.00 2,660.10 0.00 106,789.00 208,268 1.06 82,392 1.05 21.92 53
29 17-Jul 2,653.00 2,664.00 2,627.20 2,660.00 2,649.86 0.37 106,789.00 220,480 1.12 115,366 1.47 30.57 74
30 16-Jul 2,655.10 2,655.10 2,632.70 2,650.20 2,646.22 -0.20 106,395.96 245,451 1.25 118,328 1.51 31.31 76
31 15-Jul 2,660.00 2,677.10 2,638.60 2,655.50 2,654.47 -0.37 106,608.74 309,635 1.57 165,684 2.12 43.98 107
32 14-Jul 2,663.90 2,682.40 2,614.20 2,665.40 2,666.05 0.94 107,006.19 393,965 2.00 164,275 2.10 43.80 106
33 11-Jul 2,648.90 2,656.50 2,588.20 2,640.60 2,626.34 -0.16 106,010.56 391,105 1.99 163,892 2.09 43.04 105
34 10-Jul 2,651.00 2,660.80 2,620.20 2,644.80 2,641.30 -0.03 106,179.17 231,200 1.17 128,291 1.64 33.89 83
35 09-Jul 2,660.00 2,661.90 2,625.00 2,645.60 2,644.34 -0.16 106,211.29 402,766 2.05 273,783 3.50 72.40 176
36 08-Jul 2,660.00 2,671.90 2,628.40 2,649.80 2,648.02 -0.41 106,379.90 464,677 2.36 291,531 3.73 77.20 188
37 07-Jul 2,662.80 2,691.60 2,645.80 2,660.60 2,662.54 -0.08 106,813.48 489,509 2.49 263,547 3.37 70.17 170
38 04-Jul 2,640.00 2,670.00 2,616.10 2,662.80 2,644.02 1.05 106,901.80 284,105 1.44 103,942 1.33 27.48 67
39 03-Jul 2,623.00 2,658.00 2,617.00 2,635.10 2,642.59 0.37 105,789.75 383,639 1.95 200,763 2.57 53.05 129
40 02-Jul 2,645.00 2,660.00 2,605.10 2,625.40 2,626.38 -0.62 105,400.33 357,095 1.81 130,934 1.67 34.39 84
41 01-Jul 2,625.00 2,648.50 2,587.10 2,641.90 2,624.14 0.69 106,062.75 459,021 2.33 231,068 2.95 60.64 149
42 30-Jun 2,570.70 2,657.00 2,565.70 2,623.90 2,623.03 2.07 105,340.11 618,395 3.14 192,170 2.46 50.41 124
43 27-Jun 2,578.00 2,589.20 2,516.00 2,570.70 2,564.86 -0.48 103,204.32 1,837,904 9.34 1,241,159 15.86 318.34 799
44 26-Jun 2,574.00 2,593.70 2,543.20 2,583.20 2,569.73 0.36 103,706.15 479,575 2.44 192,370 2.46 49.43 124
45 25-Jun 2,580.00 2,590.00 2,534.10 2,574.00 2,559.97 0.31 103,336.00 434,487 2.21 185,969 2.38 47.61 120
46 24-Jun 2,632.00 2,634.60 2,530.50 2,566.00 2,559.22 -1.37 103,015.00 797,919 4.05 381,514 4.88 97.64 246
47 23-Jun 2,585.00 2,633.50 2,576.00 2,601.70 2,597.34 -0.18 104,448.86 412,498 2.10 189,026 2.42 49.10 122
48 20-Jun 2,630.00 2,639.00 2,581.00 2,606.40 2,603.67 -1.16 104,637.55 635,147 3.23 285,769 3.65 74.40 184
49 19-Jun 2,631.00 2,669.90 2,625.50 2,637.10 2,650.19 0.10 105,870.04 842,436 4.28 376,613 4.81 99.81 242
50 18-Jun 2,618.00 2,652.10 2,618.00 2,634.40 2,635.79 -0.43 105,761.65 356,587 1.81 177,236 2.26 46.72 114
51 17-Jun 2,620.00 2,654.80 2,592.60 2,645.70 2,628.98 0.47 106,215.30 817,018 4.15 437,626 5.59 115.05 282
52 16-Jun 2,603.00 2,645.20 2,597.00 2,633.30 2,625.99 1.33 105,717.49 904,097 4.59 388,724 4.97 102.08 250
53 13-Jun 2,510.60 2,606.00 2,502.40 2,598.70 2,574.12 1.71 104,328.42 1,003,551 5.10 333,558 4.26 85.86 215
54 12-Jun 2,538.60 2,598.00 2,530.10 2,555.00 2,571.48 0.65 102,574.00 761,780 3.87 216,148 2.76 55.58 139
55 11-Jun 2,555.10 2,565.00 2,522.50 2,538.60 2,544.08 -0.59 101,915.62 397,673 2.02 175,894 2.25 44.75 113
56 10-Jun 2,535.00 2,572.90 2,525.00 2,553.60 2,555.14 0.54 102,517.82 747,211 3.80 331,449 4.24 84.69 213
57 09-Jun 2,475.00 2,548.00 2,461.10 2,539.90 2,522.87 3.83 101,967.81 1,858,820 9.45 416,183 5.32 105.00 268
58 06-Jun 2,303.90 2,470.00 2,283.00 2,446.20 2,413.22 6.61 98,206.10 2,308,405 11.73 668,865 8.55 161.41 431
59 05-Jun 2,272.30 2,307.80 2,267.60 2,294.60 2,289.51 0.98 92,119.90 323,620 1.64 113,131 1.45 25.90 73
60 04-Jun 2,234.30 2,289.90 2,222.80 2,272.30 2,267.11 1.70 91,224.64 773,777 3.93 382,271 4.88 86.67 246
61 03-Jun 2,215.00 2,250.00 2,211.00 2,234.40 2,228.01 0.54 89,703.09 523,617 2.66 245,135 3.13 54.62 158
62 02-Jun 2,208.00 2,229.50 2,189.40 2,222.30 2,207.94 0.31 89,217.32 550,551 2.80 236,759 3.03 52.27 152
63 30-May 2,073.00 2,243.00 2,068.00 2,215.40 2,189.70 7.27 88,940.31 4,946,342 25.13 1,807,671 23.10 395.83 1,163
64 29-May 2,094.00 2,101.70 2,058.50 2,065.20 2,067.45 -1.30 82,910.32 436,101 2.22 159,974 2.04 33.07 103
65 28-May 2,068.90 2,106.00 2,060.00 2,092.40 2,088.42 1.44 84,002.30 603,063 3.06 255,368 3.26 53.33 164
66 27-May 2,096.00 2,108.00 2,059.00 2,062.60 2,072.79 -1.55 82,805.94 460,653 2.34 197,883 2.53 41.02 127
67 26-May 2,088.90 2,115.00 2,083.00 2,095.00 2,102.96 0.24 84,106.00 386,078 1.96 160,318 2.05 33.71 103

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com