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: -; Drift%: -
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 / 25.79 / 2.44 / 14.56
Q M W D
Trend Indicator
Float14: 0.83
High/Low Price Quarter: 184.69 / 119.25 Month: 148.5 / 119.25 Week: 147.0 / 121.0 Day: 134.0 / 128.1 Float67: 0.42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 134.60 134.99 129.58 131.95 131.38 -0.86 2,249.64 189,761 1.48 86,438 1.40 1.14 0.35
2 03-Apr 131.08 134.00 128.10 133.10 132.46 1.54 2,269.25 230,235 1.79 87,200 1.41 1.16 0.35
3 02-Apr 131.88 132.40 127.35 131.08 130.00 0.02 2,234.81 150,076 1.17 61,729 1.00 0.00 0.25
4 01-Apr 121.25 132.79 121.25 131.06 129.77 6.69 2,234.47 461,479 3.59 150,889 2.45 1.96 0.61
5 28-Mar 126.99 130.68 121.00 122.84 126.08 -2.88 2,094.33 523,606 4.08 271,359 4.40 3.42 1.09
6 27-Mar 131.97 131.97 125.10 126.48 127.31 -3.91 2,156.39 823,314 6.41 422,874 6.86 5.38 1.70
7 26-Mar 136.00 136.98 131.00 131.62 133.41 -3.14 2,244.02 340,322 2.65 194,291 3.15 2.59 0.78
8 25-Mar 141.00 141.89 135.41 135.88 137.73 -2.33 2,316.65 278,286 2.17 142,062 2.30 1.96 0.57
9 24-Mar 144.41 147.00 135.00 139.12 142.53 -2.98 2,371.89 391,469 3.05 179,429 2.91 2.56 0.72
10 21-Mar 134.75 148.50 134.27 143.40 144.26 6.42 2,444.86 964,208 7.50 425,465 6.90 6.14 1.71
11 20-Mar 134.50 135.47 132.36 134.75 134.30 1.63 2,297.38 348,963 2.72 217,536 3.53 2.92 0.88
12 19-Mar 124.40 133.00 124.39 132.59 130.41 6.96 2,260.56 429,439 3.34 201,076 3.26 2.62 0.81
13 18-Mar 121.51 124.14 119.25 123.96 121.60 2.39 2,113.42 318,632 2.48 201,096 3.26 2.45 0.81
14 17-Mar 123.00 124.40 120.80 121.07 122.04 -1.54 2,064.15 327,678 2.55 217,240 3.52 2.65 0.88
15 13-Mar 122.16 125.64 122.05 122.96 123.94 1.26 2,096.37 213,712 1.66 114,157 1.85 1.41 0.46
16 12-Mar 125.50 126.65 120.00 121.43 123.51 -2.73 2,070.29 181,632 1.41 115,882 1.88 1.43 0.47
17 11-Mar 128.00 129.04 123.65 124.84 126.34 -3.25 2,128.42 262,713 2.04 172,048 2.79 2.17 0.69
18 10-Mar 132.21 133.99 128.50 129.04 130.48 -2.94 2,200.03 194,436 1.51 120,922 1.96 1.58 0.49
19 07-Mar 134.00 135.00 132.10 132.95 133.30 -0.73 2,266.69 200,606 1.56 127,119 2.06 1.69 0.51
20 06-Mar 134.00 136.40 133.00 133.93 134.75 1.08 2,283.40 216,573 1.69 101,350 1.64 1.37 0.41
21 05-Mar 131.00 134.27 130.64 132.50 132.75 1.44 2,259.02 155,973 1.21 61,665 1.00 0.82 0.25
22 04-Mar 129.00 133.80 128.31 130.62 131.54 -0.73 2,226.97 128,484 1.00 63,045 1.02 0.83 0.25
23 03-Mar 134.95 134.95 126.41 131.58 130.56 -1.02 2,243.34 243,372 1.89 123,271 2.00 1.61 0.50
24 28-Feb 133.95 135.41 131.30 132.94 133.36 -1.23 2,266.52 206,305 1.61 89,277 1.45 1.19 0.36
25 27-Feb 134.19 142.00 133.00 134.59 136.45 0.30 2,294.65 503,817 3.92 159,772 2.59 2.18 0.64
26 25-Feb 134.00 135.90 133.00 134.19 134.75 0.59 2,287.83 93,938 0.73 52,060 0.84 0.70 0.21
27 24-Feb 134.00 134.47 131.09 133.40 133.31 -1.05 2,274.37 137,019 1.07 87,267 1.42 1.16 0.35
28 21-Feb 134.92 138.44 134.00 134.82 136.18 -0.07 2,298.58 175,617 1.37 94,904 1.54 1.29 0.38
29 20-Feb 134.87 135.92 131.16 134.91 133.85 0.70 2,300.11 172,319 1.34 101,214 1.64 1.35 0.41
30 19-Feb 132.20 135.00 131.58 133.97 133.85 1.00 2,284.08 140,346 1.09 63,376 1.03 0.85 0.26
31 18-Feb 139.44 139.44 131.50 132.65 133.61 -3.53 2,261.58 166,031 1.29 99,424 1.61 1.33 0.40
32 17-Feb 141.18 142.47 135.21 137.50 137.82 -4.11 2,344.27 231,377 1.80 112,964 1.83 1.56 0.46
33 14-Feb 147.00 148.10 143.00 143.39 144.67 -2.39 2,444.69 121,896 0.95 74,241 1.20 1.07 0.30
34 13-Feb 149.01 150.39 145.79 146.90 147.54 -0.33 2,504.53 105,046 0.82 49,466 0.80 0.73 0.20
35 12-Feb 153.15 153.15 144.68 147.39 147.21 -2.33 2,512.88 152,757 1.19 79,107 1.28 1.16 0.32
36 11-Feb 154.26 156.00 147.75 150.90 150.94 -3.32 2,572.73 200,653 1.56 114,660 1.86 1.73 0.46
37 10-Feb 158.90 160.09 155.07 156.08 156.61 -0.86 2,661.04 119,051 0.93 61,675 1.00 0.97 0.25
38 07-Feb 156.00 158.75 153.31 157.44 156.03 -1.89 2,684.23 338,318 2.63 157,269 2.55 2.45 0.63
39 06-Feb 162.00 163.00 159.25 160.47 160.61 -1.46 2,735.89 123,121 0.96 75,320 1.22 1.21 0.30
40 05-Feb 161.03 164.40 161.03 162.84 162.36 1.53 2,776.29 120,214 0.94 72,959 1.18 1.18 0.29
41 04-Feb 160.75 162.65 159.72 160.38 160.87 -0.21 2,734.35 76,056 0.59 48,325 0.78 0.78 0.19
42 03-Feb 163.00 163.79 159.21 160.71 161.16 -1.77 2,739.98 107,786 0.84 62,496 1.01 1.01 0.25
43 01-Feb 160.89 165.60 160.05 163.60 162.84 1.96 2,789.25 68,585 0.53 29,651 0.48 0.48 0.12
44 31-Jan 160.04 162.34 159.09 160.46 160.34 0.27 2,735.72 142,184 1.11 68,163 1.11 1.09 0.27
45 30-Jan 159.69 161.95 158.02 160.02 160.28 0.95 2,728.22 103,551 0.81 54,768 0.89 0.88 0.22
46 29-Jan 163.20 165.39 153.90 158.51 161.48 -2.81 2,702.47 379,373 2.95 131,273 2.13 2.12 0.53
47 28-Jan 162.05 165.20 160.48 163.10 162.20 0.38 2,780.73 100,022 0.78 43,351 0.70 0.70 0.17
48 27-Jan 169.42 169.42 161.01 162.49 163.06 -4.10 2,770.33 141,922 1.10 75,779 1.23 1.24 0.31
49 24-Jan 171.80 172.88 169.04 169.44 170.47 -1.80 2,888.82 43,789 0.34 21,681 0.35 0.37 0.09
50 23-Jan 171.90 174.00 170.56 172.54 172.57 0.39 2,941.67 46,741 0.36 20,760 0.34 0.36 0.08
51 22-Jan 170.30 174.30 167.70 171.86 169.77 0.77 2,930.08 95,469 0.74 50,375 0.82 0.86 0.20
52 21-Jan 171.43 174.38 170.10 170.53 171.96 0.26 2,907.40 65,114 0.51 29,099 0.47 0.50 0.12
53 20-Jan 172.46 172.46 167.51 170.09 170.52 -0.63 2,899.90 102,393 0.80 57,576 0.93 0.98 0.23
54 17-Jan 170.00 173.40 168.96 171.17 170.58 0.22 2,918.31 65,266 0.51 41,988 0.68 0.72 0.17
55 16-Jan 170.65 171.99 170.00 170.80 171.15 0.79 2,912.01 48,706 0.38 22,216 0.36 0.38 0.09
56 15-Jan 167.94 170.49 166.75 169.45 169.28 1.35 2,888.99 66,535 0.52 30,585 0.50 0.52 0.12
57 14-Jan 166.20 168.73 165.57 167.16 167.25 1.93 2,849.95 110,622 0.86 58,242 0.94 0.97 0.23
58 13-Jan 169.05 171.60 161.35 163.94 166.46 -3.95 2,795.05 158,848 1.24 71,975 1.17 1.20 0.29
59 10-Jan 173.92 174.48 169.20 170.42 171.43 -2.05 2,905.53 152,887 1.19 92,859 1.51 1.59 0.37
60 09-Jan 176.99 178.79 172.25 173.92 175.73 -1.17 2,965.20 144,501 1.12 93,816 1.52 1.65 0.38
61 08-Jan 174.53 183.35 174.53 175.95 178.11 0.83 2,999.81 335,847 2.61 109,409 1.77 1.95 0.44
62 07-Jan 177.05 178.44 174.19 174.49 175.64 -0.46 2,974.92 99,666 0.78 55,127 0.89 0.97 0.22
63 06-Jan 170.05 181.60 170.05 175.30 176.61 -3.44 2,988.73 132,813 1.03 76,489 1.24 1.35 0.31
64 03-Jan 180.80 184.69 180.50 181.33 181.65 0.91 3,091.53 130,579 1.02 73,807 1.20 1.34 0.30
65 02-Jan 176.00 181.00 176.00 179.68 179.39 1.68 3,063.40 118,373 0.92 54,953 0.89 0.99 0.22
66 01-Jan 175.10 178.22 175.01 176.66 176.76 1.07 3,011.91 96,384 0.75 40,269 0.65 0.71 0.16
67 31-Dec 174.24 176.62 172.51 174.77 174.56 0.80 2,979.69 111,374 0.87 61,053 0.99 1.07 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