Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MUTHOOTMF, Muthoot Microfin Limited, INE046W01019, Listing: 26-Dec-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 257.98 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 25-Jun-2024 Bumper: 148.0; Drift%: -13.9
Industry: Finance Face Value: 10 Low52 Price: 119.25 Barrier: -; Drift%: -
Basic Industry: Microfinance Institutions Total Equity: 170,492,176 Low52 Date: 18-Mar-2025 SHP: 55.47 / 25.46 / 2.32 / 15.05
Q M W D
Trend Indicator
Float14: 0.61
High/Low Price Quarter: 184.69 / 119.25 Month: 148.5 / 119.25 Week: 133.85 / 129.19 Day: 131.0 / 129.33 Float67: 0.54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 131.00 131.00 129.33 129.94 130.17 -0.13 2,215.38 97,859 1.46 55,343 1.71 0.72 0.22
2 21-May 130.40 131.11 129.02 130.11 130.02 -0.41 2,218.27 189,944 2.83 98,054 3.03 1.27 0.38
3 20-May 131.12 131.32 129.49 130.64 130.63 -0.31 2,227.31 108,541 1.62 55,016 1.70 0.72 0.21
4 19-May 131.20 132.00 130.10 131.05 131.05 0.40 2,234.30 207,570 3.09 119,690 3.70 1.57 0.48
5 16-May 130.00 131.80 129.80 130.53 130.71 0.72 2,225.43 215,865 3.22 119,633 3.70 1.56 0.48
6 15-May 131.50 132.07 129.20 129.60 130.35 -0.58 2,209.58 367,443 5.48 230,698 7.13 3.01 0.93
7 14-May 131.90 131.90 129.74 130.35 130.32 0.24 2,222.37 323,278 4.82 154,777 4.79 2.02 0.62
8 13-May 131.99 132.49 129.19 130.04 130.59 -1.48 2,217.08 427,568 6.37 261,852 8.10 3.42 1.05
9 12-May 130.39 133.85 130.39 131.99 131.68 2.11 2,250.33 484,279 7.22 205,865 6.37 2.71 0.83
10 09-May 130.01 138.18 126.57 129.26 130.41 -11.62 2,203.78 1,398,717 20.84 483,549 14.95 6.31 1.95
11 08-May 147.85 150.77 142.70 146.26 147.61 0.41 2,493.62 186,613 2.78 88,102 2.72 1.30 0.35
12 07-May 140.30 147.25 140.30 145.66 144.93 2.02 2,483.39 166,553 2.48 56,600 1.75 0.82 0.23
13 06-May 154.35 154.35 137.12 142.77 145.20 -6.13 2,434.12 227,360 3.39 99,867 3.09 1.45 0.40
14 05-May 150.00 154.50 147.70 152.09 151.34 1.75 2,593.02 233,166 3.47 106,032 3.28 1.60 0.43
15 02-May 149.68 152.65 148.00 149.47 150.34 -0.14 2,548.35 98,646 1.47 49,544 1.53 0.74 0.20
16 30-Apr 150.05 155.00 149.00 149.68 150.96 -2.42 2,551.93 116,267 1.73 46,804 1.45 0.71 0.19
17 29-Apr 150.00 155.00 150.00 153.39 153.10 2.09 2,615.18 140,709 2.10 52,677 1.63 0.81 0.21
18 28-Apr 150.55 152.99 148.68 150.25 150.64 -1.70 2,561.64 268,000 3.99 98,543 3.05 1.48 0.40
19 25-Apr 162.67 163.58 151.30 152.85 154.43 -5.87 2,605.97 323,030 4.81 137,083 4.24 2.12 0.55
20 24-Apr 161.42 164.69 161.42 162.38 162.78 -0.39 2,768.45 229,106 3.41 73,024 2.26 1.19 0.29
21 23-Apr 160.25 167.50 156.51 163.02 162.64 2.43 2,779.36 639,309 9.53 170,472 5.27 2.77 0.69
22 22-Apr 161.16 162.30 156.82 159.15 159.66 -1.25 2,713.38 431,923 6.44 148,052 4.58 2.36 0.60
23 21-Apr 142.50 164.00 141.92 161.16 159.12 14.56 2,747.65 2,831,690 42.20 449,009 13.88 7.14 1.81
24 17-Apr 139.90 142.51 139.05 140.68 141.04 0.60 2,398.48 156,373 2.33 73,287 2.27 1.03 0.30
25 16-Apr 139.00 141.12 136.30 139.84 138.55 0.43 2,384.16 224,100 3.34 107,179 3.31 1.48 0.43
26 15-Apr 135.48 139.59 135.48 139.24 138.13 3.36 2,373.93 133,640 1.99 65,350 2.02 0.90 0.26
27 11-Apr 134.00 135.60 131.50 134.72 133.53 3.10 2,296.87 185,603 2.77 88,306 2.73 1.18 0.36
28 09-Apr 133.50 133.50 129.07 130.67 130.26 -1.38 2,227.82 67,103 1.00 32,341 1.00 0.42 0.13
29 08-Apr 131.80 133.14 128.65 132.50 130.92 3.69 2,259.02 145,557 2.17 53,620 1.66 0.70 0.22
30 07-Apr 120.00 129.82 120.00 127.78 126.26 -3.16 2,178.55 208,131 3.10 78,277 2.42 0.99 0.32
31 04-Apr 134.60 134.99 129.58 131.95 131.38 -0.86 2,249.64 189,761 2.83 86,438 2.67 1.14 0.35
32 03-Apr 131.08 134.00 128.10 133.10 132.46 1.54 2,269.25 230,235 3.43 87,200 2.70 1.16 0.35
33 02-Apr 131.88 132.40 127.35 131.08 130.00 0.02 2,234.81 150,076 2.24 61,729 1.91 0.00 0.25
34 01-Apr 121.25 132.79 121.25 131.06 129.77 6.69 2,234.47 461,479 6.88 150,889 4.67 1.96 0.61
35 28-Mar 126.99 130.68 121.00 122.84 126.08 -2.88 2,094.33 523,606 7.80 271,359 8.39 3.42 1.09
36 27-Mar 131.97 131.97 125.10 126.48 127.31 -3.91 2,156.39 823,314 12.27 422,874 13.08 5.38 1.70
37 26-Mar 136.00 136.98 131.00 131.62 133.41 -3.14 2,244.02 340,322 5.07 194,291 6.01 2.59 0.78
38 25-Mar 141.00 141.89 135.41 135.88 137.73 -2.33 2,316.65 278,286 4.15 142,062 4.39 1.96 0.57
39 24-Mar 144.41 147.00 135.00 139.12 142.53 -2.98 2,371.89 391,469 5.83 179,429 5.55 2.56 0.72
40 21-Mar 134.75 148.50 134.27 143.40 144.26 6.42 2,444.86 964,208 14.37 425,465 13.16 6.14 1.71
41 20-Mar 134.50 135.47 132.36 134.75 134.30 1.63 2,297.38 348,963 5.20 217,536 6.73 2.92 0.88
42 19-Mar 124.40 133.00 124.39 132.59 130.41 6.96 2,260.56 429,439 6.40 201,076 6.22 2.62 0.81
43 18-Mar 121.51 124.14 119.25 123.96 121.60 2.39 2,113.42 318,632 4.75 201,096 6.22 2.45 0.81
44 17-Mar 123.00 124.40 120.80 121.07 122.04 -1.54 2,064.15 327,678 4.88 217,240 6.72 2.65 0.88
45 13-Mar 122.16 125.64 122.05 122.96 123.94 1.26 2,096.37 213,712 3.18 114,157 3.53 1.41 0.46
46 12-Mar 125.50 126.65 120.00 121.43 123.51 -2.73 2,070.29 181,632 2.71 115,882 3.58 1.43 0.47
47 11-Mar 128.00 129.04 123.65 124.84 126.34 -3.25 2,128.42 262,713 3.92 172,048 5.32 2.17 0.69
48 10-Mar 132.21 133.99 128.50 129.04 130.48 -2.94 2,200.03 194,436 2.90 120,922 3.74 1.58 0.49
49 07-Mar 134.00 135.00 132.10 132.95 133.30 -0.73 2,266.69 200,606 2.99 127,119 3.93 1.69 0.51
50 06-Mar 134.00 136.40 133.00 133.93 134.75 1.08 2,283.40 216,573 3.23 101,350 3.13 1.37 0.41
51 05-Mar 131.00 134.27 130.64 132.50 132.75 1.44 2,259.02 155,973 2.32 61,665 1.91 0.82 0.25
52 04-Mar 129.00 133.80 128.31 130.62 131.54 -0.73 2,226.97 128,484 1.91 63,045 1.95 0.83 0.25
53 03-Mar 134.95 134.95 126.41 131.58 130.56 -1.02 2,243.34 243,372 3.63 123,271 3.81 1.61 0.50
54 28-Feb 133.95 135.41 131.30 132.94 133.36 -1.23 2,266.52 206,305 3.07 89,277 2.76 1.19 0.36
55 27-Feb 134.19 142.00 133.00 134.59 136.45 0.30 2,294.65 503,817 7.51 159,772 4.94 2.18 0.64
56 25-Feb 134.00 135.90 133.00 134.19 134.75 0.59 2,287.83 93,938 1.40 52,060 1.61 0.70 0.21
57 24-Feb 134.00 134.47 131.09 133.40 133.31 -1.05 2,274.37 137,019 2.04 87,267 2.70 1.16 0.35
58 21-Feb 134.92 138.44 134.00 134.82 136.18 -0.07 2,298.58 175,617 2.62 94,904 2.93 1.29 0.38
59 20-Feb 134.87 135.92 131.16 134.91 133.85 0.70 2,300.11 172,319 2.57 101,214 3.13 1.35 0.41
60 19-Feb 132.20 135.00 131.58 133.97 133.85 1.00 2,284.08 140,346 2.09 63,376 1.96 0.85 0.26
61 18-Feb 139.44 139.44 131.50 132.65 133.61 -3.53 2,261.58 166,031 2.47 99,424 3.07 1.33 0.40
62 17-Feb 141.18 142.47 135.21 137.50 137.82 -4.11 2,344.27 231,377 3.45 112,964 3.49 1.56 0.46
63 14-Feb 147.00 148.10 143.00 143.39 144.67 -2.39 2,444.69 121,896 1.82 74,241 2.30 1.07 0.30
64 13-Feb 149.01 150.39 145.79 146.90 147.54 -0.33 2,504.53 105,046 1.57 49,466 1.53 0.73 0.20
65 12-Feb 153.15 153.15 144.68 147.39 147.21 -2.33 2,512.88 152,757 2.28 79,107 2.45 1.16 0.32
66 11-Feb 154.26 156.00 147.75 150.90 150.94 -3.32 2,572.73 200,653 2.99 114,660 3.55 1.73 0.46
67 10-Feb 158.90 160.09 155.07 156.08 156.61 -0.86 2,661.04 119,051 1.77 61,675 1.91 0.97 0.25

Similar Stocks: FUSION    MUTHOOTMF    SPANDANA    SATIN    CREDITACC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com