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: 202.26 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 12-Nov-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 155.67 Low52 Price: 119.25 Barrier: -; Drift%: -
Basic Industry: Microfinance Institutions Total Equity: 170,492,176 Low52 Date: 18-Mar-2025 SHP: 55.47 / 23.25 / 2.84 / 16.74
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 184.69 / 119.25 Month: 175.63 / 152.1 Week: 172.2 / 162.1 Day: 168.0 / 164.55 Sis67: 67
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 164.55 168.00 164.55 166.82 166.47 0.34 2,844.15 63,440 2.23 45,947 2.80 0.76 16
2 11-Nov 165.49 167.00 164.55 166.25 165.78 -0.43 2,834.43 51,842 1.82 35,931 2.19 0.60 12
3 10-Nov 163.50 167.70 163.50 166.97 165.83 0.99 2,846.71 82,067 2.88 48,352 2.95 0.80 17
4 07-Nov 162.50 167.00 158.75 165.34 163.34 2.47 2,818.92 171,606 6.02 79,483 4.85 1.30 28
5 06-Nov 169.99 171.15 158.45 161.35 164.47 -4.10 2,750.89 244,433 8.58 120,888 7.37 1.99 42
6 04-Nov 171.93 173.00 167.00 168.24 169.52 -2.15 2,868.36 88,620 3.11 52,790 3.22 0.89 18
7 03-Nov 166.66 172.50 166.66 171.93 170.96 2.13 2,931.27 118,445 4.16 81,649 4.98 1.40 28
8 31-Oct 168.49 170.28 167.00 168.35 168.48 -0.08 2,870.24 86,864 3.05 52,287 3.19 0.88 18
9 30-Oct 170.29 172.20 167.20 168.49 169.15 -1.06 2,872.62 84,273 2.96 46,559 2.84 0.79 16
10 29-Oct 168.84 171.70 166.57 170.29 168.90 1.44 2,903.31 94,519 3.32 61,652 3.76 1.04 21
11 28-Oct 168.25 170.00 166.50 167.87 167.90 -0.72 2,862.05 75,608 2.65 44,184 2.69 0.74 15
12 27-Oct 162.80 170.00 162.10 169.09 166.45 3.98 2,882.85 151,888 5.33 80,727 4.92 1.34 28
13 24-Oct 165.00 165.00 161.70 162.62 162.91 -0.37 2,772.54 73,393 2.58 38,991 2.38 0.64 13
14 23-Oct 164.77 165.76 162.60 163.22 164.00 -0.94 2,782.77 59,398 2.08 38,434 2.34 0.00 13
15 21-Oct 163.70 167.00 163.70 164.77 165.10 0.83 2,809.20 28,492 1.00 16,396 1.00 0.27 6
16 20-Oct 163.00 165.99 162.05 163.42 163.21 0.40 2,786.18 60,614 2.13 24,262 1.48 0.40 8
17 17-Oct 164.60 166.14 161.10 162.77 163.76 -1.88 2,775.10 192,488 6.76 107,210 6.54 1.76 37
18 16-Oct 167.62 168.43 165.17 165.89 166.40 -0.29 2,828.29 76,014 2.67 41,831 2.55 0.70 14
19 15-Oct 167.94 169.50 164.26 166.37 165.99 -0.14 2,836.48 129,781 4.55 67,043 4.09 1.11 23
20 14-Oct 168.45 174.90 162.45 166.61 167.57 -1.09 2,840.57 467,113 16.39 207,516 12.66 3.48 72
21 13-Oct 168.06 183.80 162.01 168.45 173.97 0.23 2,871.94 1,469,319 51.57 260,762 15.90 4.54 90
22 10-Oct 169.00 169.00 164.00 168.06 167.15 1.19 2,865.29 63,986 2.25 32,773 2.00 0.55 11
23 09-Oct 166.50 169.70 164.80 166.09 167.15 -1.20 2,831.70 104,826 3.68 46,107 2.81 0.77 16
24 08-Oct 168.70 170.53 164.54 168.10 167.51 -1.36 2,865.97 85,663 3.01 42,694 2.60 0.72 15
25 07-Oct 171.00 171.00 168.12 170.41 169.79 0.47 2,905.36 72,254 2.54 43,783 2.67 0.74 15
26 06-Oct 171.00 171.90 169.00 169.61 170.23 0.63 2,891.72 86,631 3.04 48,901 2.98 0.83 17
27 03-Oct 172.40 174.39 166.00 168.55 170.87 -1.91 2,873.65 152,404 5.35 85,981 5.24 1.47 30
28 01-Oct 166.50 173.25 165.16 171.84 169.70 3.64 2,929.74 177,381 6.23 97,760 5.96 1.66 34
29 30-Sep 166.00 166.56 163.72 165.81 165.17 1.05 2,826.93 78,501 2.76 43,833 2.67 0.72 15
30 29-Sep 160.05 166.68 160.05 164.08 164.34 1.92 2,797.44 128,554 4.51 55,780 3.40 0.92 19
31 26-Sep 166.30 166.30 159.49 160.99 161.29 -2.60 2,744.75 114,155 4.01 77,037 4.70 1.24 27
32 25-Sep 165.94 172.11 163.00 165.29 166.90 0.10 2,818.07 142,997 5.02 65,874 4.02 1.10 23
33 24-Sep 165.91 167.68 165.00 165.12 165.86 -0.38 2,815.17 61,674 2.16 33,835 2.06 0.56 12
34 23-Sep 169.00 169.85 165.00 165.75 166.59 -1.25 2,825.91 78,210 2.74 33,767 2.06 0.56 12
35 22-Sep 172.94 172.94 166.46 167.84 169.99 -1.41 2,861.54 132,560 4.65 57,668 3.52 0.98 20
36 19-Sep 175.40 175.63 168.25 170.24 170.70 -1.63 2,902.46 349,880 12.28 144,762 8.83 2.47 50
37 18-Sep 165.00 175.49 163.52 173.06 172.12 6.22 2,950.54 764,526 26.83 252,913 15.42 4.35 88
38 17-Sep 163.00 163.99 160.76 162.92 162.49 0.65 2,777.66 92,977 3.26 59,477 3.63 0.97 21
39 16-Sep 162.00 164.19 161.20 161.87 162.72 0.02 2,759.76 94,592 3.32 52,947 3.23 0.86 18
40 15-Sep 165.45 166.86 158.20 161.84 163.31 -2.18 2,759.25 105,803 3.71 70,396 4.29 1.15 24
41 12-Sep 166.85 168.24 165.00 165.45 166.39 -0.82 2,820.79 82,189 2.88 62,894 3.84 1.05 22
42 11-Sep 168.90 170.79 166.20 166.81 167.97 -0.24 2,843.98 181,483 6.37 92,204 5.62 1.55 32
43 10-Sep 167.99 171.99 166.20 167.21 168.94 -0.01 2,850.80 124,619 4.37 63,093 3.85 1.07 22
44 09-Sep 168.05 169.19 166.10 167.23 167.11 0.01 2,851.14 70,549 2.48 36,100 2.20 0.60 12
45 08-Sep 170.11 172.90 166.52 167.22 169.70 -2.06 2,850.97 123,326 4.33 60,611 3.70 1.03 21
46 05-Sep 167.10 171.40 167.00 170.74 169.21 1.38 2,910.98 137,245 4.82 83,098 5.07 1.41 29
47 04-Sep 168.42 171.90 166.56 168.42 169.33 0.18 2,871.43 214,538 7.53 95,268 5.81 1.61 33
48 03-Sep 162.90 172.00 160.50 168.11 167.80 4.86 2,866.14 566,397 19.88 210,027 12.81 3.52 73
49 02-Sep 155.00 163.40 155.00 160.32 159.21 2.81 2,733.33 93,470 3.28 53,149 3.24 0.85 18
50 01-Sep 152.10 157.00 152.10 155.94 154.76 2.34 2,658.65 56,728 1.99 31,685 1.93 0.49 11
51 29-Aug 154.30 154.50 151.05 152.38 152.52 -1.03 2,597.96 92,963 3.26 52,342 3.19 0.80 18
52 28-Aug 152.39 156.00 151.31 153.96 153.59 1.15 2,624.90 111,227 3.90 49,596 3.02 0.76 17
53 26-Aug 156.25 156.79 150.20 152.21 153.99 -2.59 2,595.06 74,096 2.60 42,249 2.58 0.65 15
54 25-Aug 159.32 159.38 155.90 156.25 157.34 -1.93 2,663.94 73,751 2.59 36,460 2.22 0.57 13
55 22-Aug 160.00 161.25 157.14 159.32 159.20 0.85 2,716.28 87,708 3.08 44,551 2.72 0.71 15
56 21-Aug 161.60 161.60 156.65 157.98 159.73 -1.16 2,693.44 125,616 4.41 71,675 4.37 1.14 25
57 20-Aug 160.20 160.74 157.19 159.83 159.14 -0.01 2,724.98 95,970 3.37 41,569 2.54 0.66 14
58 19-Aug 159.79 160.50 156.50 159.85 158.89 0.49 2,725.32 149,322 5.24 70,535 4.30 1.12 24
59 18-Aug 155.00 159.90 154.01 159.07 158.17 4.60 2,712.02 233,780 8.20 109,236 6.66 1.73 38
60 14-Aug 159.70 162.50 150.80 152.07 157.14 -1.80 2,592.67 548,252 19.24 136,694 8.34 2.15 47
61 13-Aug 147.65 157.17 147.06 154.85 154.03 4.88 2,640.07 279,024 9.79 95,595 5.83 1.47 33
62 12-Aug 150.70 150.70 144.79 147.65 147.82 -3.50 2,517.32 635,658 22.31 291,138 17.76 4.30 101
63 11-Aug 153.32 157.75 149.51 153.01 152.18 -0.20 2,608.70 164,064 5.76 73,060 4.46 1.11 28
64 08-Aug 150.45 156.25 150.45 153.31 153.70 0.93 2,613.82 113,600 3.99 50,919 3.11 0.78 20
65 07-Aug 151.10 154.06 147.18 151.89 150.04 0.05 2,589.61 195,906 6.88 67,962 4.14 1.02 26
66 06-Aug 157.46 159.45 151.00 151.81 153.50 -3.59 2,588.24 158,190 5.55 76,125 4.64 1.17 30
67 05-Aug 158.38 162.27 155.40 157.46 156.89 0.72 2,684.57 129,461 4.54 48,952 2.99 0.77 19

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