Stockint.com

Loading a wholistic market research tool


Research
Social

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: 2,435.4 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 275 High52 Date: 20-Mar-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10 Low52 Price: 1,505.0 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 401,463,891 Low52 Date: 01-Apr-2024 SHP: 73.35 / 10.26 / 12.99 / 3.38
Q M W D
Trend Indicator
Float14: 3.15
High/Low Price Quarter: 2,435.4 / 2,087.3 Month: 2,435.4 / 2,107.1 Week: 2,400.95 / 2,299.0 Day: 2,393.7 / 2,310.25 Float67: 2.46
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,325.00 2,393.70 2,310.25 2,370.25 2,363.19 1.17 95,156.98 737,548 2.52 410,066 2.71 96.91 3.02
2 02-Apr 2,338.80 2,356.25 2,309.00 2,342.80 2,333.21 0.17 94,054.96 541,167 1.85 356,691 2.35 83.22 2.63
3 01-Apr 2,382.90 2,389.75 2,326.45 2,338.80 2,354.46 -1.85 93,894.37 525,365 1.79 344,931 2.28 81.21 2.54
4 28-Mar 2,360.00 2,400.95 2,332.05 2,382.90 2,374.37 1.92 95,664.83 972,236 3.32 589,147 3.89 139.89 4.34
5 27-Mar 2,313.50 2,357.90 2,299.00 2,337.90 2,324.70 1.05 93,858.24 1,195,890 4.09 785,341 5.18 182.57 5.79
6 26-Mar 2,355.40 2,367.20 2,299.95 2,313.55 2,325.94 -1.36 92,880.68 329,877 1.13 157,964 1.04 36.74 1.16
7 25-Mar 2,388.10 2,388.10 2,313.00 2,345.45 2,346.14 -0.30 94,161.35 463,040 1.58 242,484 1.60 56.89 1.79
8 24-Mar 2,375.00 2,386.00 2,346.60 2,352.55 2,360.95 -0.17 94,446.39 503,852 1.72 300,279 1.98 70.89 2.21
9 21-Mar 2,395.00 2,400.00 2,341.90 2,356.60 2,361.93 -0.76 94,608.98 917,706 3.14 567,662 3.75 134.08 4.18
10 20-Mar 2,425.35 2,435.40 2,368.00 2,374.75 2,395.05 -1.73 95,337.64 1,048,487 3.58 679,276 4.48 162.69 5.01
11 19-Mar 2,335.00 2,424.00 2,312.50 2,416.45 2,398.93 4.25 97,011.74 1,242,059 4.24 500,983 3.31 120.18 3.69
12 18-Mar 2,290.20 2,330.00 2,289.10 2,317.90 2,311.87 1.21 93,055.32 657,780 2.25 324,536 2.14 75.03 2.39
13 17-Mar 2,232.00 2,308.00 2,232.00 2,290.20 2,288.26 4.27 91,943.26 1,684,309 5.75 490,492 3.24 112.24 3.61
14 13-Mar 2,204.95 2,204.95 2,155.55 2,196.35 2,187.01 -0.57 88,175.52 448,206 1.53 243,447 1.61 53.24 1.79
15 12-Mar 2,205.00 2,217.00 2,182.30 2,209.00 2,201.26 1.12 88,683.00 400,262 1.37 244,836 1.62 53.89 1.80
16 11-Mar 2,174.40 2,196.80 2,154.85 2,184.60 2,179.90 0.00 87,703.80 369,344 1.26 241,707 1.59 52.69 1.78
17 10-Mar 2,169.45 2,229.50 2,168.10 2,184.60 2,203.53 0.24 87,703.80 602,812 2.06 323,782 2.14 71.35 2.39
18 07-Mar 2,165.25 2,185.50 2,150.25 2,179.45 2,170.31 0.12 87,497.05 472,598 1.61 295,112 1.95 64.05 2.17
19 06-Mar 2,144.80 2,186.15 2,132.25 2,176.85 2,167.80 2.40 87,392.67 810,783 2.77 544,052 3.59 117.94 4.01
20 05-Mar 2,151.75 2,164.95 2,107.10 2,125.90 2,131.26 -1.20 85,347.21 521,020 1.78 299,062 1.97 63.74 2.20
21 04-Mar 2,143.25 2,158.75 2,118.90 2,151.75 2,146.00 0.25 86,384.99 618,729 2.11 423,313 2.79 90.00 3.12
22 03-Mar 2,132.35 2,160.70 2,114.45 2,146.30 2,140.13 0.63 86,166.19 292,700 1.00 151,556 1.00 32.43 1.12
23 28-Feb 2,205.10 2,205.10 2,120.25 2,132.80 2,138.36 -3.43 85,624.22 844,753 2.89 504,870 3.33 107.96 3.72
24 27-Feb 2,217.65 2,255.00 2,195.00 2,208.65 2,218.14 1.16 88,669.32 1,302,048 4.45 663,053 4.37 147.07 4.89
25 25-Feb 2,210.30 2,230.75 2,159.25 2,183.25 2,196.82 -0.24 87,649.60 672,944 2.30 359,206 2.37 78.91 2.65
26 24-Feb 2,200.15 2,211.60 2,147.05 2,188.55 2,174.60 -1.06 87,862.38 557,806 1.91 311,966 2.06 67.84 2.30
27 21-Feb 2,280.75 2,289.65 2,181.10 2,212.10 2,213.95 -2.82 88,807.83 586,551 2.00 295,375 1.95 65.39 2.18
28 20-Feb 2,264.00 2,304.95 2,248.45 2,276.25 2,276.10 0.53 91,383.22 813,091 2.78 462,864 3.05 105.35 3.41
29 19-Feb 2,247.25 2,271.70 2,218.80 2,264.20 2,258.50 0.88 90,899.45 514,370 1.76 306,210 2.02 69.16 2.26
30 18-Feb 2,237.30 2,252.25 2,209.20 2,244.50 2,237.24 0.03 90,108.57 553,596 1.89 372,591 2.46 83.36 2.75
31 17-Feb 2,255.25 2,266.10 2,202.60 2,243.90 2,230.51 -0.49 90,084.48 594,759 2.03 260,205 1.72 58.04 1.92
32 14-Feb 2,327.00 2,330.90 2,210.10 2,254.90 2,253.61 -2.71 90,526.09 1,321,117 4.51 515,938 3.40 116.27 3.80
33 13-Feb 2,248.80 2,334.80 2,227.00 2,317.80 2,310.59 6.18 93,051.30 4,108,598 14.04 1,265,634 8.35 292.44 9.33
34 12-Feb 2,196.00 2,214.30 2,131.00 2,182.85 2,177.22 -0.24 87,633.55 345,842 1.18 120,983 0.80 26.34 0.89
35 11-Feb 2,249.80 2,253.55 2,158.00 2,188.20 2,185.29 -0.62 87,848.33 642,555 2.20 272,913 1.80 59.64 2.01
36 10-Feb 2,250.00 2,264.65 2,192.65 2,201.85 2,206.44 -1.90 88,396.33 320,583 1.10 198,560 1.31 43.81 1.46
37 07-Feb 2,233.60 2,264.45 2,225.90 2,244.55 2,247.77 0.49 90,110.58 560,151 1.91 304,687 2.01 68.49 2.25
38 06-Feb 2,267.00 2,279.95 2,229.20 2,233.60 2,252.24 -1.44 89,670.97 331,713 1.13 221,172 1.46 49.81 1.63
39 05-Feb 2,261.40 2,308.95 2,239.15 2,266.15 2,275.63 1.21 90,977.74 546,000 1.87 250,742 1.65 57.06 1.85
40 04-Feb 2,172.45 2,247.10 2,169.95 2,239.00 2,227.33 3.06 89,887.00 513,536 1.75 301,266 1.99 67.10 2.22
41 03-Feb 2,163.00 2,181.85 2,132.45 2,172.45 2,163.86 -0.46 87,216.02 323,920 1.11 166,980 1.10 36.13 1.23
42 01-Feb 2,260.00 2,275.00 2,155.55 2,182.45 2,216.25 -3.38 87,617.49 200,225 0.68 30,223 0.20 6.70 0.22
43 31-Jan 2,215.00 2,269.25 2,206.55 2,258.80 2,251.89 2.22 90,682.66 509,537 1.74 244,367 1.61 55.03 1.80
44 30-Jan 2,232.70 2,232.70 2,187.50 2,209.65 2,206.52 -0.04 88,709.47 377,592 1.29 158,752 1.05 35.03 1.17
45 29-Jan 2,135.80 2,223.45 2,125.10 2,210.60 2,202.09 3.50 88,747.61 518,813 1.77 286,183 1.89 63.02 2.11
46 28-Jan 2,131.10 2,171.30 2,098.00 2,135.90 2,128.54 -0.14 85,748.67 312,942 1.07 153,830 1.01 32.74 1.13
47 27-Jan 2,172.00 2,186.00 2,124.70 2,139.00 2,147.76 -1.58 85,873.00 390,826 1.34 218,110 1.44 46.84 1.61
48 24-Jan 2,191.00 2,202.85 2,162.30 2,173.40 2,177.59 -0.99 87,254.16 209,999 0.72 101,536 0.67 22.11 0.75
49 23-Jan 2,205.00 2,224.00 2,176.90 2,195.10 2,198.16 -0.11 88,125.34 640,641 2.19 332,068 2.19 72.99 2.45
50 22-Jan 2,165.05 2,204.50 2,141.20 2,197.45 2,183.33 1.47 88,219.68 649,820 2.22 254,373 1.68 55.54 1.87
51 21-Jan 2,150.00 2,183.00 2,130.00 2,165.05 2,161.82 1.06 86,918.94 212,025 0.72 87,698 0.58 18.96 0.65
52 20-Jan 2,150.15 2,174.80 2,131.25 2,142.20 2,147.14 -0.35 86,001.59 227,843 0.78 85,671 0.57 18.39 0.63
53 17-Jan 2,190.00 2,195.00 2,143.00 2,149.60 2,164.05 -1.41 86,298.68 164,362 0.56 74,734 0.49 16.17 0.55
54 16-Jan 2,183.95 2,216.00 2,174.00 2,180.00 2,194.42 0.02 87,519.00 348,613 1.19 186,061 1.23 40.83 1.37
55 15-Jan 2,129.95 2,195.65 2,115.95 2,179.55 2,172.40 2.56 87,501.06 325,597 1.11 170,234 1.12 36.98 1.25
56 14-Jan 2,109.95 2,147.30 2,104.95 2,123.85 2,127.32 1.29 85,264.91 312,670 1.07 170,613 1.13 36.29 1.26
57 13-Jan 2,136.55 2,136.55 2,087.30 2,096.50 2,111.85 -1.91 84,166.90 473,794 1.62 315,074 2.08 66.54 2.32
58 10-Jan 2,137.90 2,150.35 2,099.05 2,136.55 2,129.44 0.07 85,774.77 434,479 1.48 269,943 1.78 57.48 1.99
59 09-Jan 2,180.35 2,248.45 2,129.00 2,135.10 2,152.40 -2.07 85,716.56 238,684 0.82 110,832 0.73 23.86 0.82
60 08-Jan 2,210.00 2,216.35 2,160.15 2,179.20 2,180.77 -1.37 87,487.01 284,401 0.97 166,590 1.10 36.33 1.23
61 07-Jan 2,200.00 2,221.75 2,184.75 2,209.15 2,206.71 1.06 88,689.40 315,147 1.08 165,250 1.09 36.47 1.22
62 06-Jan 2,226.10 2,256.50 2,164.10 2,185.80 2,193.15 -2.35 87,751.98 454,156 1.55 212,758 1.40 46.66 1.57
63 03-Jan 2,250.00 2,275.00 2,228.15 2,237.25 2,239.97 -0.88 89,817.51 1,661,048 5.67 1,442,062 9.51 323.02 10.63
64 02-Jan 2,201.85 2,268.00 2,200.00 2,256.90 2,239.93 1.85 90,606.39 727,623 2.49 351,004 2.32 78.62 2.59
65 01-Jan 2,131.00 2,220.25 2,131.00 2,215.05 2,184.60 3.56 88,926.26 1,001,913 3.42 435,068 2.87 95.04 3.21
66 31-Dec 2,107.00 2,161.75 2,096.90 2,136.15 2,142.56 1.62 85,758.71 918,815 3.14 476,420 3.14 102.08 3.51
67 30-Dec 2,050.00 2,131.00 2,050.00 2,101.50 2,107.90 1.52 84,367.64 489,358 1.67 234,682 1.55 49.47 1.73

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