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: 2,691.6 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 275 High52 Date: 07-Jul-2025 Bumper: 2,587.1; Drift%: 2.03
Industry: Finance Face Value: 10; VWAP21: 2,616.79 Low52 Price: 1,664.6 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 401,463,891 Low52 Date: 23-Jul-2024 SHP: 73.35 / 11.02 / 11.75 / 3.87
Q M W D
Trend Indicator
SiS14: 183
High/Low Price Quarter: 2,435.4 / 2,087.3 Month: 2,340.6 / 2,027.0 Week: 2,670.0 / 2,565.7 Day: 2,656.5 / 2,588.2 Sis67: 275
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,648.90 2,656.50 2,588.20 2,640.60 2,626.34 -0.16 106,010.56 391,105 1.69 163,892 1.58 43.04 105
2 10-Jul 2,651.00 2,660.80 2,620.20 2,644.80 2,641.30 -0.03 106,179.17 231,200 1.00 128,291 1.23 33.89 83
3 09-Jul 2,660.00 2,661.90 2,625.00 2,645.60 2,644.34 -0.16 106,211.29 402,766 1.74 273,783 2.63 72.40 176
4 08-Jul 2,660.00 2,671.90 2,628.40 2,649.80 2,648.02 -0.41 106,379.90 464,677 2.01 291,531 2.80 77.20 188
5 07-Jul 2,662.80 2,691.60 2,645.80 2,660.60 2,662.54 -0.08 106,813.48 489,509 2.12 263,547 2.54 70.17 170
6 04-Jul 2,640.00 2,670.00 2,616.10 2,662.80 2,644.02 1.05 106,901.80 284,105 1.23 103,942 1.00 27.48 67
7 03-Jul 2,623.00 2,658.00 2,617.00 2,635.10 2,642.59 0.37 105,789.75 383,639 1.66 200,763 1.93 53.05 129
8 02-Jul 2,645.00 2,660.00 2,605.10 2,625.40 2,626.38 -0.62 105,400.33 357,095 1.54 130,934 1.26 34.39 84
9 01-Jul 2,625.00 2,648.50 2,587.10 2,641.90 2,624.14 0.69 106,062.75 459,021 1.99 231,068 2.22 60.64 149
10 30-Jun 2,570.70 2,657.00 2,565.70 2,623.90 2,623.03 2.07 105,340.11 618,395 2.67 192,170 1.85 50.41 124
11 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 7.95 1,241,159 11.94 318.34 799
12 26-Jun 2,574.00 2,593.70 2,543.20 2,583.20 2,569.73 0.36 103,706.15 479,575 2.07 192,370 1.85 49.43 124
13 25-Jun 2,580.00 2,590.00 2,534.10 2,574.00 2,559.97 0.31 103,336.00 434,487 1.88 185,969 1.79 47.61 120
14 24-Jun 2,632.00 2,634.60 2,530.50 2,566.00 2,559.22 -1.37 103,015.00 797,919 3.45 381,514 3.67 97.64 246
15 23-Jun 2,585.00 2,633.50 2,576.00 2,601.70 2,597.34 -0.18 104,448.86 412,498 1.78 189,026 1.82 49.10 122
16 20-Jun 2,630.00 2,639.00 2,581.00 2,606.40 2,603.67 -1.16 104,637.55 635,147 2.75 285,769 2.75 74.40 184
17 19-Jun 2,631.00 2,669.90 2,625.50 2,637.10 2,650.19 0.10 105,870.04 842,436 3.64 376,613 3.62 99.81 242
18 18-Jun 2,618.00 2,652.10 2,618.00 2,634.40 2,635.79 -0.43 105,761.65 356,587 1.54 177,236 1.71 46.72 114
19 17-Jun 2,620.00 2,654.80 2,592.60 2,645.70 2,628.98 0.47 106,215.30 817,018 3.53 437,626 4.21 115.05 282
20 16-Jun 2,603.00 2,645.20 2,597.00 2,633.30 2,625.99 1.33 105,717.49 904,097 3.91 388,724 3.74 102.08 250
21 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 4.34 333,558 3.21 85.86 215
22 12-Jun 2,538.60 2,598.00 2,530.10 2,555.00 2,571.48 0.65 102,574.00 761,780 3.29 216,148 2.08 55.58 139
23 11-Jun 2,555.10 2,565.00 2,522.50 2,538.60 2,544.08 -0.59 101,915.62 397,673 1.72 175,894 1.69 44.75 113
24 10-Jun 2,535.00 2,572.90 2,525.00 2,553.60 2,555.14 0.54 102,517.82 747,211 3.23 331,449 3.19 84.69 213
25 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 8.04 416,183 4.00 105.00 268
26 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 9.98 668,865 6.43 161.41 431
27 05-Jun 2,272.30 2,307.80 2,267.60 2,294.60 2,289.51 0.98 92,119.90 323,620 1.40 113,131 1.09 25.90 73
28 04-Jun 2,234.30 2,289.90 2,222.80 2,272.30 2,267.11 1.70 91,224.64 773,777 3.35 382,271 3.68 86.67 246
29 03-Jun 2,215.00 2,250.00 2,211.00 2,234.40 2,228.01 0.54 89,703.09 523,617 2.26 245,135 2.36 54.62 158
30 02-Jun 2,208.00 2,229.50 2,189.40 2,222.30 2,207.94 0.31 89,217.32 550,551 2.38 236,759 2.28 52.27 152
31 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 21.39 1,807,671 17.39 395.83 1,163
32 29-May 2,094.00 2,101.70 2,058.50 2,065.20 2,067.45 -1.30 82,910.32 436,101 1.89 159,974 1.54 33.07 103
33 28-May 2,068.90 2,106.00 2,060.00 2,092.40 2,088.42 1.44 84,002.30 603,063 2.61 255,368 2.46 53.33 164
34 27-May 2,096.00 2,108.00 2,059.00 2,062.60 2,072.79 -1.55 82,805.94 460,653 1.99 197,883 1.90 41.02 127
35 26-May 2,088.90 2,115.00 2,083.00 2,095.00 2,102.96 0.24 84,106.00 386,078 1.67 160,318 1.54 33.71 103
36 23-May 2,097.00 2,108.00 2,080.00 2,090.00 2,091.75 -0.31 83,905.00 252,058 1.09 118,685 1.14 24.83 76
37 22-May 2,094.00 2,112.00 2,059.00 2,096.50 2,093.62 0.33 84,166.90 854,820 3.70 321,183 3.09 67.24 207
38 21-May 2,031.70 2,092.60 2,028.10 2,089.60 2,067.51 2.90 83,889.89 839,425 3.63 423,810 4.08 87.62 273
39 20-May 2,090.00 2,094.00 2,027.00 2,030.70 2,046.81 -2.61 81,525.27 1,077,938 4.66 467,302 4.50 95.65 301
40 19-May 2,095.00 2,103.00 2,083.50 2,085.10 2,090.10 -0.94 83,709.24 882,488 3.82 507,962 4.89 106.17 326
41 16-May 2,125.00 2,126.50 2,080.60 2,104.80 2,098.51 0.03 84,500.12 1,618,006 7.00 605,418 5.82 127.05 389
42 15-May 2,275.00 2,275.00 2,085.00 2,104.10 2,126.29 -6.89 84,472.02 5,206,760 22.52 1,928,801 18.56 410.12 1,238
43 14-May 2,224.50 2,269.50 2,211.40 2,259.90 2,249.72 1.96 90,726.82 381,840 1.65 172,868 1.66 38.89 111
44 13-May 2,256.40 2,266.20 2,200.00 2,216.50 2,218.32 -1.77 88,984.47 1,064,119 4.60 736,705 7.09 163.42 473
45 12-May 2,264.90 2,299.00 2,235.10 2,256.40 2,270.07 1.20 90,586.31 428,237 1.85 178,916 1.72 40.62 115
46 09-May 2,145.00 2,236.30 2,145.00 2,229.60 2,215.37 0.35 89,510.39 434,822 1.88 178,910 1.72 39.64 115
47 08-May 2,306.10 2,315.50 2,203.10 2,221.90 2,269.10 -3.75 89,201.26 695,573 3.01 395,820 3.81 89.82 254
48 07-May 2,225.00 2,340.60 2,221.70 2,308.40 2,306.94 2.68 92,673.92 1,555,943 6.73 870,012 8.37 200.71 559
49 06-May 2,221.40 2,255.40 2,212.20 2,248.20 2,237.03 2.02 90,257.11 723,267 3.13 346,693 3.34 77.56 223
50 05-May 2,181.30 2,222.20 2,172.00 2,203.60 2,206.62 1.30 88,466.58 351,108 1.52 163,761 1.58 36.14 105
51 02-May 2,169.10 2,177.90 2,126.60 2,175.40 2,158.98 0.25 87,334.45 747,973 3.24 501,042 4.82 108.17 322
52 30-Apr 2,155.00 2,189.80 2,147.30 2,169.90 2,171.67 0.82 87,113.65 455,012 1.97 250,932 2.41 54.49 161
53 29-Apr 2,133.50 2,162.50 2,121.80 2,152.30 2,145.93 0.89 86,407.07 479,766 2.08 237,104 2.28 50.88 152
54 28-Apr 2,094.00 2,138.00 2,055.80 2,133.40 2,109.17 1.92 85,648.31 667,666 2.89 306,258 2.95 64.60 197
55 25-Apr 2,150.00 2,166.80 2,076.00 2,093.20 2,108.17 -2.66 84,034.42 704,651 3.05 257,151 2.47 54.21 165
56 24-Apr 2,208.90 2,222.70 2,145.00 2,150.50 2,166.76 -1.87 86,334.81 809,887 3.50 399,524 3.84 86.57 256
57 23-Apr 2,280.00 2,286.90 2,174.30 2,191.40 2,210.69 -3.58 87,976.80 1,113,969 4.82 532,853 5.13 117.80 342
58 22-Apr 2,240.00 2,304.00 2,227.00 2,272.70 2,269.98 3.14 91,240.70 1,302,934 5.64 504,218 4.85 114.46 324
59 21-Apr 2,134.90 2,211.00 2,134.90 2,203.60 2,185.68 4.36 88,466.58 1,434,482 6.20 695,745 6.69 152.07 447
60 17-Apr 2,081.00 2,136.00 2,080.90 2,111.60 2,115.77 1.49 84,773.12 1,289,031 5.58 534,898 5.15 113.17 343
61 16-Apr 2,060.00 2,090.00 2,042.10 2,080.70 2,064.06 1.45 83,532.59 947,851 4.10 440,532 4.24 90.93 283
62 15-Apr 2,045.00 2,060.00 2,005.50 2,051.00 2,037.63 1.69 82,340.00 1,955,402 8.46 1,045,775 10.06 213.09 771
63 11-Apr 2,099.15 2,103.80 1,965.00 2,017.00 2,016.63 -5.75 80,975.00 3,912,506 16.92 1,068,653 10.28 215.51 788
64 09-Apr 2,307.55 2,307.55 2,011.25 2,139.95 2,140.92 -6.66 85,911.27 5,887,072 25.46 1,136,866 10.94 243.39 838
65 08-Apr 2,314.05 2,323.95 2,246.20 2,292.65 2,275.36 1.70 92,041.62 881,984 3.81 606,408 5.83 137.98 447
66 07-Apr 2,150.00 2,307.85 2,150.00 2,254.30 2,258.33 -4.00 90,502.00 679,275 2.94 361,228 3.48 81.58 266
67 04-Apr 2,367.00 2,374.25 2,335.50 2,348.30 2,354.63 -0.93 94,275.77 308,590 1.33 170,700 1.64 40.19 126

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    TIMESGTY    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com