Stockint.com

Loading a wholistic market research tool


Research

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: 253.34 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: 152.48; Drift%: 8.8
Industry: Finance Face Value: 10; VWAP21: 141.46 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
SiS14: 111
High/Low Price Quarter: 184.69 / 119.25 Month: 154.5 / 124.12 Week: 155.4 / 139.89 Day: 173.0 / 165.77 Sis67: 74
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 170.50 173.00 165.77 167.20 168.14 -1.90 2,850.63 594,589 8.86 222,200 6.87 3.74 87
2 10-Jul 162.45 172.00 161.56 170.43 167.47 6.07 2,905.70 1,508,907 22.49 519,015 16.05 8.69 202
3 09-Jul 152.56 163.60 152.48 160.68 158.01 5.32 2,739.47 630,475 9.40 392,640 12.14 6.20 153
4 08-Jul 152.29 154.52 148.82 152.56 151.90 0.18 2,601.03 282,172 4.20 105,235 3.25 1.60 41
5 07-Jul 155.00 156.60 150.26 152.29 153.06 -1.09 2,596.43 334,822 4.99 145,330 4.49 2.22 57
6 04-Jul 145.00 155.40 144.49 153.97 150.58 6.34 2,625.07 1,771,959 26.41 742,123 22.95 11.17 289
7 03-Jul 142.99 147.00 142.24 144.79 145.19 1.07 2,468.56 591,037 8.81 348,364 10.77 5.06 136
8 02-Jul 144.75 145.18 139.89 143.26 142.54 0.32 2,442.47 529,710 7.89 282,932 8.75 4.03 110
9 01-Jul 144.10 145.90 141.99 142.80 143.22 -0.48 2,434.63 218,251 3.25 84,368 2.61 1.21 33
10 30-Jun 140.10 148.70 140.10 143.49 144.95 2.18 2,446.39 730,690 10.89 284,154 8.79 4.12 111
11 27-Jun 141.00 144.00 139.38 140.43 141.12 -0.23 2,394.22 401,028 5.98 133,363 4.12 1.88 52
12 26-Jun 132.00 141.85 132.00 140.75 139.16 5.80 2,399.68 975,600 14.54 357,158 11.04 4.97 139
13 25-Jun 131.00 135.24 131.00 133.03 133.40 1.38 2,268.06 312,251 4.65 160,880 4.97 2.15 63
14 24-Jun 126.93 131.90 126.72 131.22 129.37 4.21 2,237.20 388,952 5.80 196,617 6.08 2.54 77
15 23-Jun 126.06 127.15 125.15 125.92 126.43 -0.13 2,146.84 760,976 11.34 163,773 5.06 2.07 64
16 20-Jun 126.40 127.49 125.12 126.08 126.23 -0.20 2,149.57 184,764 2.75 104,547 3.23 1.32 41
17 19-Jun 128.70 129.32 125.77 126.33 126.96 -1.41 2,153.83 182,700 2.72 94,490 2.92 1.20 37
18 18-Jun 129.00 130.19 127.40 128.14 128.29 -1.09 2,184.69 175,660 2.62 96,208 2.97 1.23 37
19 17-Jun 131.00 131.20 128.81 129.55 129.75 -0.48 2,208.73 224,480 3.35 115,522 3.57 1.50 45
20 16-Jun 133.89 134.69 129.55 130.18 130.76 -2.77 2,219.47 531,023 7.91 263,022 8.13 3.44 103
21 13-Jun 137.00 137.00 133.11 133.89 134.09 -2.46 2,282.72 593,935 8.85 435,965 13.48 5.85 170
22 12-Jun 136.00 140.80 134.61 137.27 138.56 0.83 2,340.35 799,923 11.92 372,520 11.52 5.16 145
23 11-Jun 137.17 137.96 134.24 136.14 136.37 0.74 2,321.08 635,835 9.48 336,586 10.41 4.59 131
24 10-Jun 139.00 139.00 134.21 135.14 135.97 0.19 2,304.03 1,135,658 16.92 768,038 23.75 10.44 299
25 09-Jun 130.85 136.94 130.00 134.89 134.77 5.15 2,299.77 1,504,317 22.42 691,076 21.37 9.31 269
26 06-Jun 128.00 129.35 127.50 128.28 128.32 0.30 2,187.07 403,190 6.01 267,849 8.28 3.44 104
27 05-Jun 127.48 129.35 127.25 127.89 128.14 0.41 2,180.42 92,808 1.38 52,509 1.62 0.67 20
28 04-Jun 128.71 129.48 126.81 127.37 127.63 -0.82 2,171.56 123,714 1.84 66,650 2.06 0.85 26
29 03-Jun 128.50 129.27 128.10 128.42 128.68 0.32 2,189.46 117,534 1.75 77,248 2.39 0.99 30
30 02-Jun 128.98 128.98 126.35 128.01 127.65 -0.09 2,182.47 203,667 3.04 109,008 3.37 1.39 42
31 30-May 127.00 129.00 126.25 128.13 127.89 1.37 2,184.52 175,763 2.62 90,602 2.80 1.16 35
32 29-May 129.69 129.69 124.12 126.40 126.95 -1.96 2,155.02 272,700 4.06 152,620 4.72 1.94 59
33 28-May 129.20 129.64 128.75 128.93 129.07 -0.06 2,198.16 161,161 2.40 101,763 3.15 1.31 40
34 27-May 129.10 129.74 128.44 129.01 129.02 -0.02 2,199.52 124,087 1.85 63,728 1.97 0.82 25
35 26-May 131.00 131.00 128.80 129.03 129.50 -0.13 2,199.86 132,858 1.98 79,379 2.45 1.03 31
36 23-May 130.00 130.69 128.56 129.20 129.33 -0.57 2,202.76 167,628 2.50 104,648 3.24 1.35 41
37 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 22
38 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 38
39 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 21
40 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 48
41 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 48
42 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 93
43 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 62
44 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 3.42 105
45 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 83
46 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 6.31 195
47 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 35
48 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 23
49 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 40
50 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 43
51 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 20
52 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 19
53 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 21
54 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 40
55 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 55
56 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 29
57 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 69
58 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 60
59 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 7.14 181
60 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 30
61 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 43
62 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 26
63 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 36
64 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 13
65 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 22
66 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 32
67 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 35

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