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: 86.9 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 55.76 Low52 Price: 51.75 Barrier: 59.48; Drift%: -16.93
Basic Industry: Other Bank Total Equity: 1,140,302,347 Low52 Date: 26-Aug-2025 SHP: 0.0 / 16.3 / 47.13 / 36.57
Q M W D
Trend Indicator
SiS14: 54
High/Low Price Quarter: 75.5 / 54.45 Month: 71.0 / 58.9 Week: 55.8 / 52.55 Day: 52.49 / 50.7 Sis67: 49
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 52.05 52.49 50.70 50.87 51.35 -2.62 5,800.72 6,275,849 5.43 3,475,565 7.37 17.85 83
2 26-Aug 53.62 53.62 51.75 52.24 52.57 -2.01 5,956.94 4,444,013 3.84 2,513,754 5.33 13.21 60
3 25-Aug 55.20 55.24 52.92 53.31 53.74 -2.86 6,078.95 4,766,892 4.12 3,173,635 6.73 17.06 76
4 22-Aug 54.74 55.35 54.25 54.88 54.80 -0.07 6,257.98 1,786,281 1.55 894,175 1.90 4.90 21
5 21-Aug 55.00 55.54 54.75 54.92 55.05 -0.02 6,262.54 1,586,737 1.37 1,007,348 2.14 5.55 24
6 20-Aug 54.61 55.69 54.61 54.93 55.04 0.59 6,263.68 4,011,471 3.47 2,807,886 5.95 15.45 67
7 19-Aug 54.94 55.65 54.27 54.61 54.91 -0.60 6,227.19 4,280,376 3.70 2,826,524 5.99 15.52 68
8 18-Aug 53.75 55.99 53.22 54.94 54.75 3.78 6,264.82 4,686,040 4.05 2,726,683 5.78 14.93 65
9 14-Aug 54.42 54.62 52.55 52.94 53.29 -2.72 6,036.76 2,768,399 2.39 1,679,550 3.56 8.95 40
10 13-Aug 55.27 55.40 54.26 54.42 54.78 -0.89 6,205.53 2,423,674 2.10 1,322,220 2.80 7.24 32
11 12-Aug 53.67 55.29 53.53 54.91 54.71 2.27 6,261.40 3,845,246 3.33 2,030,043 4.30 11.11 49
12 11-Aug 55.40 55.80 52.75 53.69 53.50 -4.96 6,122.28 9,247,217 8.00 5,585,357 11.84 29.88 120
13 08-Aug 56.92 57.85 55.59 56.49 56.53 -0.76 6,441.57 3,604,446 3.12 1,049,215 2.22 5.93 23
14 07-Aug 57.09 57.19 55.85 56.92 56.57 -0.70 6,490.60 2,085,360 1.80 1,431,287 3.03 8.10 31
15 06-Aug 57.96 58.17 56.48 57.32 57.09 -1.10 6,536.21 1,852,042 1.60 966,888 2.05 5.52 21
16 05-Aug 57.31 58.78 57.16 57.96 57.78 1.17 6,609.19 1,155,959 1.00 594,279 1.26 3.43 13
17 04-Aug 56.97 57.69 56.58 57.29 57.12 0.42 6,532.79 2,580,368 2.23 1,180,690 2.50 6.74 25
18 01-Aug 59.10 59.48 56.85 57.05 57.91 -3.73 6,505.42 3,337,107 2.89 2,010,013 4.26 11.64 43
19 31-Jul 60.00 60.10 58.90 59.26 59.53 -1.46 6,757.43 1,827,719 1.58 1,079,581 2.29 6.43 23
20 30-Jul 59.82 61.01 59.60 60.14 60.25 0.96 6,857.78 2,733,288 2.36 1,221,804 2.59 7.36 26
21 29-Jul 60.09 60.54 59.26 59.57 59.71 -0.27 6,792.78 4,109,178 3.55 2,659,161 5.64 15.88 57
22 28-Jul 61.29 61.66 59.57 59.73 60.35 -2.43 6,811.03 2,537,628 2.20 1,388,917 2.94 8.38 30
23 25-Jul 62.01 62.48 61.00 61.22 61.54 -1.43 6,980.93 2,161,379 1.87 1,304,996 2.77 8.03 28
24 24-Jul 62.69 63.24 61.75 62.11 62.45 -0.85 7,082.42 2,749,067 2.38 1,446,888 3.07 9.04 31
25 23-Jul 62.79 63.50 62.18 62.64 62.69 -0.16 7,142.85 3,782,102 3.27 1,931,274 4.09 12.11 41
26 22-Jul 62.92 63.27 62.49 62.74 62.86 -0.40 7,154.26 2,667,085 2.31 1,482,790 3.14 9.32 32
27 21-Jul 63.00 63.43 62.85 62.99 63.03 -0.47 7,182.76 1,420,936 1.23 844,446 1.79 5.32 18
28 18-Jul 63.08 63.51 62.73 63.29 63.09 0.35 7,216.97 2,009,233 1.74 1,164,329 2.47 7.35 25
29 17-Jul 63.74 63.87 62.99 63.07 63.26 -0.63 7,191.89 1,858,779 1.61 1,251,066 2.65 7.91 27
30 16-Jul 63.42 64.02 62.90 63.47 63.45 0.08 7,237.50 3,080,849 2.67 1,688,400 3.58 10.71 36
31 15-Jul 63.90 65.20 63.18 63.42 64.08 -0.02 7,231.80 4,426,944 3.83 2,627,823 5.57 16.84 56
32 14-Jul 63.84 64.00 62.73 63.43 63.26 -0.52 7,232.94 9,011,173 7.80 5,159,823 10.94 32.64 111
33 11-Jul 64.76 65.26 63.50 63.76 64.08 -2.22 7,270.57 2,706,923 2.34 1,323,615 2.81 8.48 28
34 10-Jul 62.60 66.00 62.60 65.21 64.10 4.59 7,435.91 11,550,296 9.99 7,119,707 15.09 45.64 153
35 09-Jul 63.30 63.40 62.16 62.35 62.44 -0.97 7,109.79 8,211,619 7.10 6,857,169 14.53 42.82 147
36 08-Jul 63.81 64.27 62.50 62.96 63.11 -0.94 7,179.34 3,989,141 3.45 2,189,804 4.64 13.82 47
37 07-Jul 67.87 67.87 63.00 63.56 64.71 -6.43 7,247.76 9,924,056 8.59 6,047,338 12.82 39.13 130
38 04-Jul 68.28 68.37 67.52 67.93 67.85 -0.48 7,746.07 1,491,405 1.29 727,254 1.54 4.93 16
39 03-Jul 68.50 68.88 67.81 68.26 68.30 -0.41 7,783.70 1,799,097 1.56 968,292 2.05 6.61 21
40 02-Jul 70.12 70.65 68.30 68.54 69.06 -1.00 7,815.63 4,190,212 3.62 2,020,445 4.28 13.95 43
41 01-Jul 67.99 71.00 67.50 69.23 69.52 3.16 7,894.31 9,349,199 8.09 4,205,294 8.91 29.24 90
42 30-Jun 66.94 68.24 66.78 67.11 67.40 0.39 7,652.57 3,969,862 3.43 2,440,936 5.17 16.45 52
43 27-Jun 67.48 67.80 66.70 66.85 67.15 -0.93 7,622.92 1,279,650 1.11 668,471 1.42 4.49 14
44 26-Jun 68.20 68.45 66.75 67.48 67.42 -0.43 7,694.76 1,761,764 1.52 816,301 1.73 5.50 18
45 25-Jun 67.45 69.59 67.16 67.77 68.35 1.41 7,727.83 3,056,075 2.64 868,958 1.84 5.94 19
46 24-Jun 68.14 68.66 66.30 66.83 67.33 -1.21 7,620.64 4,205,639 3.64 1,920,434 4.07 12.93 41
47 23-Jun 65.78 68.00 64.55 67.65 66.31 4.98 7,714.15 8,443,963 7.30 2,693,929 5.71 17.86 58
48 20-Jun 64.01 65.10 63.38 64.44 64.28 0.34 7,348.11 2,189,068 1.89 865,660 1.83 5.56 19
49 19-Jun 65.50 65.50 63.70 64.22 64.46 -3.11 7,323.02 7,911,869 6.84 4,945,751 10.48 31.88 106
50 18-Jun 66.89 67.65 66.08 66.28 66.66 -0.87 7,557.92 1,174,253 1.02 471,824 1.00 3.15 10
51 17-Jun 67.55 68.18 66.62 66.86 67.36 -0.96 7,624.06 1,517,060 1.31 887,404 1.88 5.98 19
52 16-Jun 68.42 68.84 66.72 67.51 67.46 -1.33 7,698.18 2,252,585 1.95 1,173,187 2.49 7.91 25
53 13-Jun 67.77 69.00 67.70 68.42 68.27 -1.68 7,801.95 1,894,963 1.64 777,588 1.65 5.31 17
54 12-Jun 69.22 70.48 68.90 69.59 69.68 0.53 7,935.36 3,277,968 2.84 1,606,429 3.40 11.19 35
55 11-Jun 70.64 70.65 68.50 69.22 69.28 -1.17 7,893.17 3,360,188 2.91 1,846,103 3.91 12.79 40
56 10-Jun 68.81 70.40 68.05 70.04 69.68 2.61 7,986.68 8,476,492 7.33 5,434,013 11.52 37.86 117
57 09-Jun 67.28 69.81 67.20 68.26 68.75 2.42 7,783.70 13,181,630 11.40 7,846,863 16.63 53.95 169
58 06-Jun 64.98 68.00 64.40 66.65 67.00 3.19 7,600.12 9,103,488 7.88 4,433,937 9.40 29.00 95
59 05-Jun 64.13 64.85 63.95 64.59 64.50 0.70 7,365.21 1,714,228 1.48 845,739 1.79 5.46 18
60 04-Jun 65.67 65.73 63.78 64.14 64.30 -2.03 7,313.90 3,000,708 2.60 1,874,593 3.97 12.05 40
61 03-Jun 67.39 67.94 65.09 65.47 66.66 -2.06 7,465.56 7,358,207 6.37 5,302,082 11.24 35.34 114
62 02-Jun 63.69 67.20 63.24 66.85 65.81 5.09 7,622.92 6,230,446 5.39 2,750,554 5.83 18.10 59
63 30-May 63.60 64.00 62.76 63.61 63.36 0.02 7,253.46 3,929,838 3.40 2,586,658 5.48 16.39 56
64 29-May 64.00 64.18 62.85 63.60 63.37 -0.44 7,252.32 2,942,522 2.55 1,724,421 3.65 10.93 37
65 28-May 64.06 64.48 63.62 63.88 63.98 -0.19 7,284.25 1,311,900 1.13 717,373 1.52 4.59 15
66 27-May 63.97 64.70 63.71 64.00 64.14 0.05 7,297.00 1,747,713 1.51 900,223 1.91 5.77 19
67 26-May 64.64 65.05 63.76 63.97 64.40 -0.58 7,294.51 1,974,798 1.71 1,023,324 2.17 6.59 22

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