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: 239.88 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 27-Sep-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 156.98 Low52 Price: 119.25 Barrier: -; Drift%: -
Basic Industry: Microfinance Institutions Total Equity: 170,492,176 Low52 Date: 18-Mar-2025 SHP: 55.47 / 23.4 / 2.49 / 16.95
Q M W D
Trend Indicator
SiS14: 30
High/Low Price Quarter: 184.69 / 119.25 Month: 181.23 / 139.89 Week: 162.5 / 144.79 Day: 156.0 / 151.31 Sis67: 68
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 152.39 156.00 151.31 153.96 153.59 1.15 2,624.90 111,227 1.51 49,596 1.36 0.76 17
2 26-Aug 156.25 156.79 150.20 152.21 153.99 -2.59 2,595.06 74,096 1.00 42,249 1.16 0.65 15
3 25-Aug 159.32 159.38 155.90 156.25 157.34 -1.93 2,663.94 73,751 1.00 36,460 1.00 0.57 13
4 22-Aug 160.00 161.25 157.14 159.32 159.20 0.85 2,716.28 87,708 1.19 44,551 1.22 0.71 15
5 21-Aug 161.60 161.60 156.65 157.98 159.73 -1.16 2,693.44 125,616 1.70 71,675 1.97 1.14 25
6 20-Aug 160.20 160.74 157.19 159.83 159.14 -0.01 2,724.98 95,970 1.30 41,569 1.14 0.66 14
7 19-Aug 159.79 160.50 156.50 159.85 158.89 0.49 2,725.32 149,322 2.02 70,535 1.93 1.12 24
8 18-Aug 155.00 159.90 154.01 159.07 158.17 4.60 2,712.02 233,780 3.17 109,236 3.00 1.73 38
9 14-Aug 159.70 162.50 150.80 152.07 157.14 -1.80 2,592.67 548,252 7.43 136,694 3.75 2.15 47
10 13-Aug 147.65 157.17 147.06 154.85 154.03 4.88 2,640.07 279,024 3.78 95,595 2.62 1.47 33
11 12-Aug 150.70 150.70 144.79 147.65 147.82 -3.50 2,517.32 635,658 8.62 291,138 7.98 4.30 101
12 11-Aug 153.32 157.75 149.51 153.01 152.18 -0.20 2,608.70 164,064 2.22 73,060 2.00 1.11 28
13 08-Aug 150.45 156.25 150.45 153.31 153.70 0.93 2,613.82 113,600 1.54 50,919 1.40 0.78 20
14 07-Aug 151.10 154.06 147.18 151.89 150.04 0.05 2,589.61 195,906 2.66 67,962 1.86 1.02 26
15 06-Aug 157.46 159.45 151.00 151.81 153.50 -3.59 2,588.24 158,190 2.14 76,125 2.09 1.17 30
16 05-Aug 158.38 162.27 155.40 157.46 156.89 0.72 2,684.57 129,461 1.76 48,952 1.34 0.77 19
17 04-Aug 158.00 158.87 154.22 156.34 156.27 -0.67 2,665.47 126,591 1.72 49,504 1.36 0.77 19
18 01-Aug 165.08 165.51 156.76 157.40 161.02 -4.65 2,683.55 273,552 3.71 145,346 3.99 2.34 57
19 31-Jul 165.54 169.10 161.25 165.08 165.35 -0.28 2,814.48 187,659 2.54 72,048 1.98 1.19 28
20 30-Jul 165.95 167.89 163.68 165.54 165.50 0.58 2,822.33 116,122 1.57 45,077 1.24 0.75 18
21 29-Jul 164.00 167.64 160.99 164.59 163.16 0.44 2,806.13 713,712 9.68 105,591 2.90 1.72 41
22 28-Jul 168.90 168.99 162.16 163.87 165.57 -2.16 2,793.86 239,578 3.25 97,674 2.68 1.62 38
23 25-Jul 172.50 172.50 165.61 167.48 168.64 -2.27 2,855.40 932,758 12.65 148,871 4.08 2.51 58
24 24-Jul 176.49 181.23 170.17 171.37 176.63 -2.23 2,921.72 1,303,987 17.68 278,477 7.64 4.92 109
25 23-Jul 166.18 176.80 166.18 175.28 174.24 5.48 2,988.39 1,492,599 20.24 404,576 11.10 7.05 158
26 22-Jul 166.51 168.60 164.50 166.18 166.26 -0.14 2,833.24 94,518 1.28 53,545 1.47 0.89 21
27 21-Jul 167.74 167.74 162.28 166.41 164.52 0.18 2,837.16 166,895 2.26 83,674 2.29 1.38 33
28 18-Jul 163.60 170.20 163.60 166.11 167.26 1.53 2,832.05 314,116 4.26 107,788 2.96 1.80 42
29 17-Jul 166.61 168.20 163.00 163.60 164.10 -1.81 2,789.25 168,911 2.29 109,916 3.01 1.80 43
30 16-Jul 168.20 168.20 164.50 166.61 166.02 0.06 2,840.57 100,598 1.36 45,361 1.24 0.75 18
31 15-Jul 166.01 169.75 165.80 166.51 167.37 -1.08 2,838.87 174,391 2.36 75,597 2.07 1.27 29
32 14-Jul 168.00 170.77 165.88 168.33 167.88 0.68 2,869.89 322,399 4.37 124,078 3.40 2.08 48
33 11-Jul 170.50 173.00 165.77 167.20 168.14 -1.90 2,850.63 594,589 8.06 222,200 6.09 3.74 87
34 10-Jul 162.45 172.00 161.56 170.43 167.47 6.07 2,905.70 1,508,907 20.46 519,015 14.23 8.69 202
35 09-Jul 152.56 163.60 152.48 160.68 158.01 5.32 2,739.47 630,475 8.55 392,640 10.77 6.20 153
36 08-Jul 152.29 154.52 148.82 152.56 151.90 0.18 2,601.03 282,172 3.83 105,235 2.89 1.60 41
37 07-Jul 155.00 156.60 150.26 152.29 153.06 -1.09 2,596.43 334,822 4.54 145,330 3.99 2.22 57
38 04-Jul 145.00 155.40 144.49 153.97 150.58 6.34 2,625.07 1,771,959 24.03 742,123 20.35 11.17 289
39 03-Jul 142.99 147.00 142.24 144.79 145.19 1.07 2,468.56 591,037 8.01 348,364 9.55 5.06 136
40 02-Jul 144.75 145.18 139.89 143.26 142.54 0.32 2,442.47 529,710 7.18 282,932 7.76 4.03 110
41 01-Jul 144.10 145.90 141.99 142.80 143.22 -0.48 2,434.63 218,251 2.96 84,368 2.31 1.21 33
42 30-Jun 140.10 148.70 140.10 143.49 144.95 2.18 2,446.39 730,690 9.91 284,154 7.79 4.12 111
43 27-Jun 141.00 144.00 139.38 140.43 141.12 -0.23 2,394.22 401,028 5.44 133,363 3.66 1.88 52
44 26-Jun 132.00 141.85 132.00 140.75 139.16 5.80 2,399.68 975,600 13.23 357,158 9.80 4.97 139
45 25-Jun 131.00 135.24 131.00 133.03 133.40 1.38 2,268.06 312,251 4.23 160,880 4.41 2.15 63
46 24-Jun 126.93 131.90 126.72 131.22 129.37 4.21 2,237.20 388,952 5.27 196,617 5.39 2.54 77
47 23-Jun 126.06 127.15 125.15 125.92 126.43 -0.13 2,146.84 760,976 10.32 163,773 4.49 2.07 64
48 20-Jun 126.40 127.49 125.12 126.08 126.23 -0.20 2,149.57 184,764 2.51 104,547 2.87 1.32 41
49 19-Jun 128.70 129.32 125.77 126.33 126.96 -1.41 2,153.83 182,700 2.48 94,490 2.59 1.20 37
50 18-Jun 129.00 130.19 127.40 128.14 128.29 -1.09 2,184.69 175,660 2.38 96,208 2.64 1.23 37
51 17-Jun 131.00 131.20 128.81 129.55 129.75 -0.48 2,208.73 224,480 3.04 115,522 3.17 1.50 45
52 16-Jun 133.89 134.69 129.55 130.18 130.76 -2.77 2,219.47 531,023 7.20 263,022 7.21 3.44 103
53 13-Jun 137.00 137.00 133.11 133.89 134.09 -2.46 2,282.72 593,935 8.05 435,965 11.96 5.85 170
54 12-Jun 136.00 140.80 134.61 137.27 138.56 0.83 2,340.35 799,923 10.85 372,520 10.22 5.16 145
55 11-Jun 137.17 137.96 134.24 136.14 136.37 0.74 2,321.08 635,835 8.62 336,586 9.23 4.59 131
56 10-Jun 139.00 139.00 134.21 135.14 135.97 0.19 2,304.03 1,135,658 15.40 768,038 21.06 10.44 299
57 09-Jun 130.85 136.94 130.00 134.89 134.77 5.15 2,299.77 1,504,317 20.40 691,076 18.95 9.31 269
58 06-Jun 128.00 129.35 127.50 128.28 128.32 0.30 2,187.07 403,190 5.47 267,849 7.35 3.44 104
59 05-Jun 127.48 129.35 127.25 127.89 128.14 0.41 2,180.42 92,808 1.26 52,509 1.44 0.67 20
60 04-Jun 128.71 129.48 126.81 127.37 127.63 -0.82 2,171.56 123,714 1.68 66,650 1.83 0.85 26
61 03-Jun 128.50 129.27 128.10 128.42 128.68 0.32 2,189.46 117,534 1.59 77,248 2.12 0.99 30
62 02-Jun 128.98 128.98 126.35 128.01 127.65 -0.09 2,182.47 203,667 2.76 109,008 2.99 1.39 42
63 30-May 127.00 129.00 126.25 128.13 127.89 1.37 2,184.52 175,763 2.38 90,602 2.48 1.16 35
64 29-May 129.69 129.69 124.12 126.40 126.95 -1.96 2,155.02 272,700 3.70 152,620 4.19 1.94 59
65 28-May 129.20 129.64 128.75 128.93 129.07 -0.06 2,198.16 161,161 2.19 101,763 2.79 1.31 40
66 27-May 129.10 129.74 128.44 129.01 129.02 -0.02 2,199.52 124,087 1.68 63,728 1.75 0.82 25
67 26-May 131.00 131.00 128.80 129.03 129.50 -0.13 2,199.86 132,858 1.80 79,379 2.18 1.03 31

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