Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ESAFSFB, ESAF Small Finance Bank Limited, INE818W01011, Listing: 10-Nov-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 57.0 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 19-Jun-2024 Bumper: 30.24; Drift%: -0.7
Industry: Banks Face Value: 10 Low52 Price: 24.31 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 515,202,263 Low52 Date: 27-Mar-2025 SHP: 63.31 / 0.27 / 5.0 / 31.41
Q M W D
Trend Indicator
Float14: 0.13
High/Low Price Quarter: 42.99 / 24.31 Month: 30.75 / 24.31 Week: 31.5 / 29.01 Day: 30.43 / 29.81 Float67: 0.26
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 30.08 30.43 29.81 30.03 30.15 0.23 1,547.15 332,147 2.06 153,957 1.96 0.46 0.10
2 20-May 30.45 30.98 29.85 29.96 30.16 -2.00 1,543.55 504,865 3.13 271,900 3.46 0.82 0.17
3 19-May 29.90 30.99 29.89 30.57 30.44 -1.61 1,574.97 1,378,088 8.56 583,162 7.42 1.78 0.36
4 16-May 31.19 31.50 30.84 31.07 31.15 0.16 1,600.73 422,751 2.62 205,797 2.62 0.64 0.13
5 15-May 31.48 31.48 30.87 31.02 31.10 -0.48 1,598.16 412,109 2.56 213,993 2.72 0.67 0.13
6 14-May 30.24 31.30 30.24 31.17 30.97 3.14 1,605.89 515,360 3.20 262,350 3.34 0.81 0.16
7 13-May 30.70 30.75 30.00 30.22 30.42 0.37 1,556.94 501,293 3.11 256,843 3.27 0.78 0.16
8 12-May 29.13 30.24 29.01 30.11 29.86 5.54 1,551.27 459,677 2.85 250,419 3.19 0.75 0.15
9 09-May 27.30 29.22 27.30 28.53 27.89 -0.07 1,469.87 422,801 2.63 162,279 2.07 0.45 0.10
10 08-May 28.56 29.14 28.01 28.55 28.63 -0.21 1,470.90 331,858 2.06 162,136 2.06 0.46 0.10
11 07-May 28.03 28.90 28.03 28.61 28.35 -0.83 1,473.99 251,478 1.56 120,193 1.53 0.34 0.07
12 06-May 29.79 29.79 28.72 28.85 29.08 -2.24 1,486.36 240,056 1.49 137,059 1.75 0.40 0.08
13 05-May 29.31 29.99 28.94 29.51 29.36 0.68 1,520.36 217,642 1.35 90,878 1.16 0.27 0.06
14 02-May 29.60 29.64 29.07 29.31 29.33 0.38 1,510.06 161,066 1.00 78,540 1.00 0.23 0.05
15 30-Apr 30.02 30.09 29.10 29.20 29.46 -2.37 1,504.39 385,059 2.39 199,010 2.53 0.59 0.12
16 29-Apr 30.25 30.84 29.55 29.91 30.18 -0.73 1,540.97 383,979 2.38 191,401 2.44 0.58 0.12
17 28-Apr 30.28 30.39 29.33 30.13 30.08 -0.50 1,552.30 318,881 1.98 120,446 1.53 0.36 0.07
18 25-Apr 31.49 31.79 29.98 30.28 30.45 -3.57 1,560.03 836,515 5.19 377,006 4.80 1.15 0.23
19 24-Apr 31.40 31.88 31.32 31.40 31.54 0.32 1,617.74 545,045 3.38 249,323 3.17 0.79 0.15
20 23-Apr 31.00 31.60 30.37 31.30 30.93 1.72 1,612.58 960,179 5.96 410,657 5.23 1.27 0.25
21 22-Apr 30.90 30.99 30.26 30.77 30.74 0.56 1,585.28 691,233 4.29 338,232 4.31 1.04 0.21
22 21-Apr 29.55 30.69 29.30 30.60 30.23 5.15 1,576.52 1,290,378 8.01 612,621 7.80 1.85 0.38
23 17-Apr 29.50 29.80 28.01 29.10 29.25 1.86 1,499.24 1,077,521 6.69 502,039 6.39 1.47 0.31
24 16-Apr 28.00 28.97 27.93 28.57 28.42 2.84 1,471.93 617,755 3.84 289,281 3.68 0.82 0.18
25 15-Apr 27.50 27.92 27.22 27.78 27.68 2.58 1,431.23 546,698 3.39 292,413 3.72 0.81 0.18
26 11-Apr 27.99 27.99 26.51 27.08 27.37 -1.13 1,395.17 630,188 3.91 319,123 4.06 0.87 0.20
27 09-Apr 27.00 27.59 26.56 27.39 27.09 0.48 1,411.14 487,300 3.03 255,501 3.25 0.69 0.16
28 08-Apr 26.75 27.39 26.11 27.26 26.68 4.64 1,404.44 744,162 4.62 314,165 4.00 0.84 0.19
29 07-Apr 25.00 26.90 24.81 26.05 25.41 -1.85 1,342.10 703,950 4.37 342,613 4.36 0.87 0.21
30 04-Apr 27.37 27.78 25.95 26.54 26.58 -3.24 1,367.35 1,050,222 6.52 475,936 6.06 1.27 0.29
31 03-Apr 25.54 27.70 25.54 27.43 27.04 5.26 1,413.20 1,349,286 8.38 511,801 6.52 1.38 0.32
32 02-Apr 25.99 26.76 25.25 26.06 25.86 0.23 1,342.62 662,324 4.11 252,272 3.21 0.65 0.16
33 01-Apr 24.59 26.30 24.59 26.00 25.81 5.73 1,339.00 1,068,841 6.64 525,187 6.69 1.36 0.32
34 28-Mar 25.00 26.08 24.42 24.59 24.91 -0.85 1,266.88 2,272,986 14.11 1,156,386 14.72 2.88 0.71
35 27-Mar 25.02 25.52 24.31 24.80 24.77 -3.35 1,277.70 3,641,559 22.61 1,884,240 23.99 4.67 1.16
36 26-Mar 26.61 26.91 25.22 25.66 26.13 -4.22 1,322.01 1,734,393 10.77 1,143,973 14.57 2.99 0.71
37 25-Mar 28.20 28.20 26.72 26.79 27.15 -3.63 1,380.23 1,374,661 8.53 923,355 11.76 2.51 0.57
38 24-Mar 28.46 28.99 27.71 27.80 28.22 -1.35 1,432.26 1,426,075 8.85 983,334 12.52 2.77 0.61
39 21-Mar 27.28 28.35 27.28 28.18 28.01 3.41 1,451.84 1,381,387 8.58 785,354 10.00 2.20 0.48
40 20-Mar 27.60 28.49 26.90 27.25 27.72 -0.51 1,403.93 755,752 4.69 389,771 4.96 1.08 0.24
41 19-Mar 27.03 28.30 26.90 27.39 27.56 2.43 1,411.14 1,239,425 7.70 459,491 5.85 1.27 0.28
42 18-Mar 26.50 27.13 26.24 26.74 26.77 1.91 1,377.65 716,204 4.45 431,914 5.50 1.16 0.27
43 17-Mar 26.85 27.00 26.15 26.24 26.43 -1.28 1,351.89 1,081,715 6.72 617,800 7.87 1.63 0.38
44 13-Mar 27.46 27.64 26.50 26.58 26.88 -2.24 1,369.41 786,388 4.88 504,668 6.43 1.36 0.31
45 12-Mar 28.45 28.64 27.10 27.19 27.57 -3.92 1,400.83 804,144 4.99 466,389 5.94 1.29 0.29
46 11-Mar 29.12 29.50 28.10 28.30 28.85 -3.05 1,458.02 709,831 4.41 387,976 4.94 1.12 0.24
47 10-Mar 30.30 30.75 29.05 29.19 29.90 -3.66 1,503.88 600,256 3.73 369,792 4.71 1.11 0.23
48 07-Mar 29.48 30.60 29.30 30.30 30.09 3.41 1,561.06 771,788 4.79 428,137 5.45 1.29 0.26
49 06-Mar 28.54 30.35 28.41 29.30 29.39 4.20 1,509.54 1,375,931 8.54 549,316 6.99 1.61 0.34
50 05-Mar 27.65 28.45 26.90 28.12 27.63 3.04 1,448.75 1,336,765 8.30 833,269 10.61 2.30 0.51
51 04-Mar 27.00 27.99 26.75 27.29 27.49 1.19 1,405.99 1,010,983 6.28 608,291 7.74 1.67 0.38
52 03-Mar 29.09 29.56 26.55 26.97 27.52 -7.29 1,389.50 1,539,982 9.56 682,725 8.69 1.88 0.42
53 28-Feb 29.80 29.83 28.56 29.09 29.15 -2.02 1,498.72 543,985 3.38 271,712 3.46 0.79 0.17
54 27-Feb 30.49 30.49 29.53 29.69 29.89 -1.33 1,529.64 490,586 3.05 232,611 2.96 0.70 0.14
55 25-Feb 30.41 30.68 30.00 30.09 30.26 -0.66 1,550.24 414,184 2.57 150,992 1.92 0.46 0.09
56 24-Feb 30.25 30.79 30.11 30.29 30.38 -1.59 1,560.55 475,023 2.95 175,008 2.23 0.53 0.11
57 21-Feb 30.05 31.00 30.05 30.78 30.48 2.50 1,585.79 620,980 3.86 326,696 4.16 1.00 0.20
58 20-Feb 29.90 31.12 29.60 30.03 30.25 0.87 1,547.15 836,645 5.19 331,262 4.22 1.00 0.20
59 19-Feb 29.62 29.99 29.37 29.77 29.65 1.29 1,533.76 538,729 3.34 301,808 3.84 0.89 0.19
60 18-Feb 29.85 30.12 29.21 29.39 29.51 -0.88 1,514.18 679,035 4.22 369,447 4.70 1.09 0.23
61 17-Feb 29.96 30.20 29.06 29.65 29.45 -1.03 1,527.57 1,105,562 6.86 704,550 8.97 2.07 0.44
62 14-Feb 31.00 31.00 29.80 29.96 30.23 -4.46 1,543.55 850,395 5.28 392,444 5.00 1.19 0.24
63 13-Feb 31.81 32.23 31.24 31.36 31.66 -1.82 1,615.67 452,408 2.81 230,997 2.94 0.73 0.14
64 12-Feb 32.65 32.94 31.30 31.94 31.94 -2.77 1,645.56 786,648 4.88 339,265 4.32 1.08 0.21
65 11-Feb 33.56 33.90 32.25 32.85 32.94 -6.22 1,692.44 1,706,849 10.60 608,242 7.74 2.00 0.38
66 10-Feb 36.11 36.46 33.01 35.03 35.06 -3.42 1,804.75 549,961 3.41 223,699 2.85 0.78 0.14
67 07-Feb 35.30 36.60 35.30 36.27 35.99 0.00 1,868.64 403,205 2.50 126,053 1.60 0.45 0.08

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