Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EQUITASBNK, Equitas Small Finance Bank Limited, INE063P01018, Listing: 02-Nov-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 75.5 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 17-Jan-2025 Bumper: 57.46; Drift%: 0.81
Industry: Banks Face Value: 10; VWAP21: 58.49 Low52 Price: 50.0 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 1,140,504,218 Low52 Date: 01-Sep-2025 SHP: 0.0 / 15.67 / 48.2 / 36.13
Q M W D
Trend Indicator
SiS14: 42
High/Low Price Quarter: 75.5 / 54.45 Month: 58.63 / 50.0 Week: 61.9 / 56.7 Day: 58.97 / 57.75 Sis67: 41
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 58.35 58.97 57.75 57.93 58.14 -0.70 6,606.94 2,107,694 2.96 1,196,543 2.95 6.96 29
2 11-Nov 59.50 59.83 58.20 58.34 58.61 -2.02 6,653.70 1,256,185 1.76 724,435 1.79 4.25 17
3 10-Nov 60.99 60.99 59.25 59.54 59.81 -1.72 6,790.56 2,428,973 3.41 1,346,108 3.32 8.05 32
4 07-Nov 60.50 61.24 59.40 60.58 60.38 -0.10 6,909.17 3,255,454 4.57 1,351,019 3.34 8.16 32
5 06-Nov 60.30 60.90 59.12 60.64 60.24 0.31 6,916.02 4,188,769 5.88 2,230,344 5.51 13.44 53
6 04-Nov 60.89 61.42 59.99 60.45 60.58 -0.51 6,894.35 2,927,341 4.11 1,286,210 3.18 7.79 31
7 03-Nov 57.49 61.37 57.46 60.76 60.27 6.62 6,929.70 9,314,360 13.07 3,738,662 9.23 22.53 90
8 31-Oct 59.58 61.90 56.70 56.99 59.08 -3.75 6,499.73 9,625,861 13.50 2,497,870 6.17 14.76 60
9 30-Oct 60.00 60.05 58.99 59.21 59.38 -1.51 6,752.93 1,530,249 2.15 923,767 2.28 5.49 22
10 29-Oct 60.25 60.31 58.91 60.12 59.65 -0.22 6,856.71 2,731,636 3.83 1,394,285 3.44 8.32 33
11 28-Oct 59.81 61.85 59.50 60.25 60.50 0.89 6,871.54 5,483,541 7.69 2,639,014 6.52 15.97 63
12 27-Oct 59.84 60.50 59.39 59.72 59.82 -0.02 6,811.09 3,440,157 4.83 2,036,393 5.03 12.18 49
13 24-Oct 58.22 60.44 57.82 59.73 59.22 2.59 6,812.23 4,202,432 5.90 2,247,553 5.55 13.31 54
14 23-Oct 59.00 59.44 58.00 58.22 58.63 -0.82 6,640.02 2,127,406 2.98 1,127,232 2.78 6.61 27
15 21-Oct 58.94 59.35 58.42 58.70 58.86 0.62 6,694.76 712,844 1.00 404,963 1.00 2.38 10
16 20-Oct 56.50 59.33 55.92 58.34 57.68 3.90 6,653.70 5,936,244 8.33 2,923,794 7.22 16.86 70
17 17-Oct 55.56 56.42 54.80 56.15 55.74 1.06 6,403.93 2,053,234 2.88 998,145 2.46 5.56 24
18 16-Oct 55.60 56.07 55.20 55.56 55.58 0.54 6,336.64 1,046,433 1.47 536,235 1.32 2.98 13
19 15-Oct 55.27 55.75 55.05 55.26 55.27 -0.02 6,302.43 2,150,882 3.02 1,496,818 3.70 8.27 36
20 14-Oct 55.79 55.96 54.96 55.27 55.37 -0.84 6,303.57 1,533,930 2.15 751,784 1.86 4.16 18
21 13-Oct 56.11 56.11 55.12 55.74 55.52 -0.75 6,357.17 1,212,143 1.70 512,718 1.27 2.85 12
22 10-Oct 55.70 56.34 55.59 56.16 56.02 0.65 6,405.07 912,874 1.28 423,674 1.05 2.37 10
23 09-Oct 56.90 56.90 55.12 55.80 55.71 -2.21 6,364.01 1,871,395 2.63 756,862 1.87 4.22 18
24 08-Oct 57.50 58.25 56.75 57.06 57.05 -1.07 6,507.72 2,091,519 2.93 1,437,858 3.55 8.20 34
25 07-Oct 58.45 58.60 57.31 57.68 57.93 -0.64 6,578.43 2,360,653 3.31 1,238,470 3.06 7.17 30
26 06-Oct 57.98 58.50 57.38 58.05 58.10 1.24 6,620.63 2,471,654 3.47 1,418,933 3.50 8.24 34
27 03-Oct 56.85 57.58 56.72 57.34 57.26 0.86 6,539.65 1,986,269 2.79 1,157,908 2.86 6.63 28
28 01-Oct 57.20 57.59 56.64 56.85 57.02 -0.58 6,483.77 1,304,833 1.83 641,076 1.58 3.66 15
29 30-Sep 56.93 57.60 56.60 57.18 57.06 0.44 6,521.40 1,825,851 2.56 950,647 2.35 5.42 23
30 29-Sep 56.73 57.59 56.30 56.93 57.14 0.35 6,492.89 2,030,145 2.85 1,124,451 2.78 6.43 27
31 26-Sep 57.22 57.64 56.28 56.73 56.83 -0.80 6,470.08 2,550,520 3.58 1,564,467 3.86 8.89 38
32 25-Sep 58.30 58.63 56.60 57.19 57.39 -1.21 6,522.54 4,092,636 5.74 2,342,096 5.78 13.44 56
33 24-Sep 56.85 58.10 56.42 57.89 57.31 1.83 6,602.38 8,978,163 12.59 6,316,541 15.60 36.20 151
34 23-Sep 56.49 57.05 55.17 56.85 56.47 0.53 6,483.77 2,692,712 3.78 1,250,342 3.09 7.06 30
35 22-Sep 56.00 57.40 55.87 56.55 56.74 0.44 6,449.55 3,165,353 4.44 1,715,844 4.24 9.74 41
36 19-Sep 55.78 57.25 55.55 56.30 56.40 0.93 6,421.04 3,311,116 4.64 1,791,252 4.42 10.10 43
37 18-Sep 56.33 56.87 55.66 55.78 56.19 -0.11 6,361.73 1,699,084 2.38 883,896 2.18 4.97 21
38 17-Sep 56.66 57.20 55.60 55.84 56.12 -0.48 6,368.58 2,924,192 4.10 1,443,202 3.56 8.10 35
39 16-Sep 57.00 57.28 55.91 56.11 56.50 -1.34 6,399.37 2,017,325 2.83 1,296,391 3.20 7.32 31
40 15-Sep 55.20 57.00 55.11 56.87 56.23 3.46 6,486.05 2,882,847 4.04 1,598,917 3.95 8.99 38
41 12-Sep 54.31 55.35 54.09 54.97 54.86 1.36 6,269.35 3,040,558 4.27 1,997,261 4.93 10.96 48
42 11-Sep 54.35 54.75 53.75 54.23 54.22 -0.04 6,184.95 1,819,654 2.55 979,265 2.42 5.31 23
43 10-Sep 53.00 55.09 52.99 54.25 54.24 2.82 6,187.24 3,726,009 5.23 1,791,688 4.42 9.72 43
44 09-Sep 52.37 53.75 52.01 52.76 52.87 1.27 6,017.30 3,015,143 4.23 1,412,958 3.49 7.47 34
45 08-Sep 52.55 52.87 52.00 52.10 52.42 -0.82 5,942.03 1,209,596 1.70 609,630 1.51 3.20 15
46 05-Sep 52.94 53.05 51.95 52.53 52.37 -0.19 5,991.07 1,585,091 2.22 860,237 2.12 4.51 21
47 04-Sep 51.50 53.37 51.49 52.63 52.46 2.35 6,002.47 4,407,476 6.18 2,133,348 5.27 11.19 51
48 03-Sep 51.74 51.80 50.85 51.42 51.25 0.19 5,864.47 6,446,213 9.04 4,423,874 10.92 22.67 106
49 02-Sep 51.37 51.87 50.89 51.32 51.36 0.94 5,853.07 2,972,492 4.17 1,478,645 3.65 7.59 35
50 01-Sep 50.45 51.19 50.00 50.84 50.55 1.13 5,798.32 3,623,971 5.08 1,602,876 3.96 8.10 38
51 29-Aug 51.17 52.19 50.20 50.27 51.04 -1.18 5,733.31 4,205,779 5.90 2,080,529 5.14 10.62 50
52 28-Aug 52.05 52.49 50.70 50.87 51.35 -2.62 5,801.74 6,275,849 8.80 3,475,565 8.58 17.85 83
53 26-Aug 53.62 53.62 51.75 52.24 52.57 -2.01 5,957.99 4,444,013 6.23 2,513,754 6.21 13.21 60
54 25-Aug 55.20 55.24 52.92 53.31 53.74 -2.86 6,080.03 4,766,892 6.69 3,173,635 7.84 17.06 76
55 22-Aug 54.74 55.35 54.25 54.88 54.80 -0.07 6,259.09 1,786,281 2.51 894,175 2.21 4.90 21
56 21-Aug 55.00 55.54 54.75 54.92 55.05 -0.02 6,263.65 1,586,737 2.23 1,007,348 2.49 5.55 24
57 20-Aug 54.61 55.69 54.61 54.93 55.04 0.59 6,264.79 4,011,471 5.63 2,807,886 6.93 15.45 67
58 19-Aug 54.94 55.65 54.27 54.61 54.91 -0.60 6,228.29 4,280,376 6.00 2,826,524 6.98 15.52 68
59 18-Aug 53.75 55.99 53.22 54.94 54.75 3.78 6,265.93 4,686,040 6.57 2,726,683 6.73 14.93 65
60 14-Aug 54.42 54.62 52.55 52.94 53.29 -2.72 6,037.83 2,768,399 3.88 1,679,550 4.15 8.95 40
61 13-Aug 55.27 55.40 54.26 54.42 54.78 -0.89 6,206.62 2,423,674 3.40 1,322,220 3.27 7.24 32
62 12-Aug 53.67 55.29 53.53 54.91 54.71 2.27 6,262.51 3,845,246 5.39 2,030,043 5.01 11.11 49
63 11-Aug 55.40 55.80 52.75 53.69 53.50 -4.96 6,123.37 9,247,217 12.97 5,585,357 13.79 29.88 120
64 08-Aug 56.92 57.85 55.59 56.49 56.53 -0.76 6,442.71 3,604,446 5.06 1,049,215 2.59 5.93 23
65 07-Aug 57.09 57.19 55.85 56.92 56.57 -0.70 6,491.75 2,085,360 2.93 1,431,287 3.53 8.10 31
66 06-Aug 57.96 58.17 56.48 57.32 57.09 -1.10 6,537.37 1,852,042 2.60 966,888 2.39 5.52 21
67 05-Aug 57.31 58.78 57.16 57.96 57.78 1.17 6,610.36 1,155,959 1.62 594,279 1.47 3.43 13

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com