Stockint.com

Loading a wholistic market research tool


Research

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: 52.09 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 30.23 Low52 Price: 24.31 Barrier: 30.98; Drift%: -9.05
Basic Industry: Other Bank Total Equity: 515,427,452 Low52 Date: 27-Mar-2025 SHP: 63.31 / 0.16 / 5.0 / 31.51
Q M W D
Trend Indicator
SiS14: 10
High/Low Price Quarter: 42.99 / 24.31 Month: 36.2 / 30.71 Week: 30.5 / 29.4 Day: 29.0 / 28.24 Sis67: 17
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 28.77 29.00 28.24 28.41 28.57 -1.25 1,464.33 187,842 1.46 103,356 1.58 0.30 6
2 26-Aug 29.35 29.59 28.50 28.77 29.02 -1.94 1,482.88 272,440 2.11 157,577 2.41 0.46 10
3 25-Aug 29.75 29.83 29.27 29.34 29.42 -0.44 1,512.26 197,427 1.53 127,586 1.95 0.38 8
4 22-Aug 30.00 30.12 29.35 29.47 29.61 -1.47 1,518.96 284,868 2.21 162,826 2.49 0.48 10
5 21-Aug 29.93 30.44 29.80 29.91 30.13 -0.03 1,541.64 284,656 2.21 130,260 1.99 0.39 8
6 20-Aug 30.11 31.40 29.80 29.92 30.42 -0.63 1,542.16 669,617 5.20 199,379 3.05 0.61 12
7 19-Aug 29.89 30.44 29.89 30.11 30.19 0.74 1,551.95 244,829 1.90 120,455 1.84 0.36 7
8 18-Aug 30.00 30.21 29.47 29.89 29.74 0.91 1,540.61 378,274 2.94 176,807 2.71 0.53 11
9 14-Aug 30.01 30.10 29.46 29.62 29.72 -1.23 1,526.70 165,760 1.29 92,277 1.41 0.27 6
10 13-Aug 30.25 30.25 29.94 29.99 30.04 0.10 1,545.77 131,015 1.02 65,361 1.00 0.20 4
11 12-Aug 30.00 30.23 29.86 29.96 30.00 -0.83 1,544.22 226,023 1.75 106,807 1.63 0.00 7
12 11-Aug 30.02 30.50 29.40 30.21 29.80 -0.56 1,557.11 402,658 3.12 174,732 2.67 0.52 11
13 08-Aug 31.01 31.68 29.10 30.38 30.22 -3.22 1,565.87 2,015,778 15.64 424,651 6.50 1.28 26
14 07-Aug 30.15 31.54 30.00 31.39 30.85 3.46 1,617.93 395,121 3.07 213,775 3.27 0.66 13
15 06-Aug 30.68 30.73 30.10 30.34 30.35 -0.88 1,563.81 239,565 1.86 124,071 1.90 0.38 8
16 05-Aug 30.98 30.98 30.33 30.61 30.66 -1.07 1,577.72 138,085 1.07 82,269 1.26 0.25 5
17 04-Aug 31.23 31.65 30.59 30.94 30.82 -0.87 1,594.73 293,310 2.28 95,519 1.46 0.29 6
18 01-Aug 31.39 31.94 31.06 31.21 31.50 0.19 1,608.65 285,419 2.21 102,981 1.58 0.32 6
19 31-Jul 31.34 31.36 30.90 31.15 31.19 -0.99 1,605.56 184,639 1.43 78,099 1.19 0.24 5
20 30-Jul 31.80 31.80 31.26 31.46 31.43 -0.06 1,621.53 128,874 1.00 71,377 1.09 0.22 4
21 29-Jul 31.49 31.68 30.71 31.48 31.20 1.32 1,622.57 236,613 1.84 101,421 1.55 0.32 6
22 28-Jul 31.63 31.97 31.00 31.07 31.45 -2.69 1,601.43 342,361 2.66 164,566 2.52 0.52 10
23 25-Jul 32.21 32.44 31.80 31.93 31.99 -1.08 1,645.76 361,940 2.81 145,894 2.23 0.47 9
24 24-Jul 32.80 32.83 32.00 32.28 32.47 -0.68 1,663.80 547,105 4.25 113,864 1.74 0.37 7
25 23-Jul 32.98 32.98 32.01 32.50 32.61 -0.12 1,675.14 729,248 5.66 202,484 3.10 0.66 13
26 22-Jul 33.15 33.64 32.30 32.54 32.97 -2.40 1,677.20 536,178 4.16 279,254 4.27 0.92 17
27 21-Jul 33.99 33.99 33.10 33.34 33.33 -0.03 1,718.44 432,633 3.36 194,082 2.97 0.65 12
28 18-Jul 33.78 34.00 32.95 33.35 33.27 -1.27 1,718.95 692,429 5.37 320,549 4.90 1.07 20
29 17-Jul 34.47 34.73 33.60 33.78 34.00 -2.00 1,741.11 427,464 3.32 220,605 3.38 0.00 14
30 16-Jul 34.18 34.58 34.01 34.47 34.37 0.97 1,776.68 392,911 3.05 187,462 2.87 0.64 12
31 15-Jul 34.20 34.59 34.03 34.14 34.25 0.89 1,759.67 380,847 2.96 189,540 2.90 0.65 12
32 14-Jul 34.05 34.17 33.51 33.84 33.76 -0.70 1,744.21 385,204 2.99 146,176 2.24 0.49 9
33 11-Jul 34.75 34.75 33.93 34.08 34.21 -1.62 1,756.58 412,678 3.20 172,035 2.63 0.59 11
34 10-Jul 33.69 34.79 33.56 34.64 34.24 2.82 1,785.44 897,482 6.96 296,933 4.54 1.02 18
35 09-Jul 34.74 34.74 33.42 33.69 33.94 -2.71 1,736.48 726,771 5.64 331,576 5.07 1.13 20
36 08-Jul 34.29 34.79 33.80 34.63 34.21 1.05 1,784.93 563,424 4.37 221,004 3.38 0.76 14
37 07-Jul 35.00 35.22 34.08 34.27 34.57 -1.97 1,766.37 928,596 7.21 298,690 4.57 1.03 18
38 04-Jul 34.50 35.20 34.30 34.96 34.68 1.54 1,801.93 1,046,572 8.12 414,383 6.34 1.44 26
39 03-Jul 34.41 34.79 33.80 34.43 34.18 0.50 1,774.62 863,810 6.70 384,000 5.87 1.31 24
40 02-Jul 35.48 35.81 33.86 34.26 34.39 -3.47 1,765.85 2,051,460 15.92 631,839 9.67 2.17 39
41 01-Jul 32.89 36.20 32.37 35.49 34.61 9.67 1,829.25 4,574,011 35.49 1,318,799 20.18 4.56 81
42 30-Jun 32.26 32.62 32.00 32.36 32.34 0.03 1,667.92 570,799 4.43 250,959 3.84 0.81 16
43 27-Jun 32.60 32.94 32.11 32.35 32.53 -0.86 1,667.41 766,011 5.94 332,668 5.09 1.08 21
44 26-Jun 32.20 32.95 32.20 32.63 32.58 1.27 1,681.84 738,121 5.73 261,179 4.00 0.85 16
45 25-Jun 32.01 32.50 31.92 32.22 32.18 1.16 1,660.71 535,631 4.16 202,693 3.10 0.65 13
46 24-Jun 32.52 32.95 31.19 31.85 32.23 -1.33 1,641.64 1,685,017 13.07 568,503 8.70 1.83 35
47 23-Jun 32.61 32.95 31.83 32.28 32.26 3.10 1,663.80 2,624,948 20.37 515,380 7.89 1.66 32
48 20-Jun 31.26 32.50 31.00 31.31 31.63 0.97 1,613.80 2,291,258 17.78 576,005 8.81 1.82 36
49 19-Jun 33.00 34.00 30.33 31.01 32.23 1.61 1,598.34 16,302,702 126.50 1,855,545 28.39 5.98 115
50 18-Jun 30.80 31.39 30.03 30.52 30.74 -1.39 1,573.08 595,491 4.62 231,792 3.55 0.71 14
51 17-Jun 31.85 31.89 30.85 30.95 31.24 -1.78 1,595.25 379,155 2.94 172,807 2.64 0.54 11
52 16-Jun 31.86 32.14 30.68 31.51 31.37 -0.72 1,624.11 431,110 3.35 168,186 2.57 0.53 10
53 13-Jun 31.99 32.36 30.99 31.74 31.83 -2.67 1,635.97 773,033 6.00 287,869 4.40 0.92 18
54 12-Jun 33.65 33.95 32.40 32.61 33.17 -3.09 1,680.81 400,339 3.11 198,415 3.04 0.66 12
55 11-Jun 33.67 34.46 33.20 33.65 33.94 -0.06 1,734.41 707,671 5.49 335,975 5.14 1.14 21
56 10-Jun 34.14 34.48 33.45 33.67 33.81 -0.59 1,735.44 620,099 4.81 274,351 4.20 0.93 17
57 09-Jun 32.55 34.88 32.17 33.87 33.90 5.58 1,745.75 1,704,851 13.23 618,453 9.46 2.10 38
58 06-Jun 32.30 32.70 31.90 32.08 32.22 0.31 1,653.49 612,232 4.75 277,372 4.24 0.89 17
59 05-Jun 31.96 32.40 31.92 31.98 32.10 0.25 1,648.34 222,620 1.73 110,581 1.69 0.35 7
60 04-Jun 31.82 32.08 31.42 31.90 31.76 0.25 1,644.21 183,398 1.42 96,613 1.48 0.31 6
61 03-Jun 32.50 32.86 31.64 31.82 32.22 -2.12 1,640.09 423,980 3.29 210,921 3.23 0.68 13
62 02-Jun 31.04 33.48 30.88 32.51 32.64 4.74 1,675.65 1,189,818 9.23 516,741 7.91 1.69 32
63 30-May 31.21 31.21 30.44 31.04 30.79 0.45 1,599.89 312,564 2.43 142,769 2.18 0.44 9
64 29-May 31.10 31.22 30.66 30.90 30.85 0.00 1,592.67 306,312 2.38 190,880 2.92 0.59 12
65 28-May 30.06 31.26 30.06 30.90 30.87 2.32 1,592.67 608,054 4.72 253,471 3.88 0.78 16
66 27-May 30.29 30.30 29.90 30.20 30.08 0.20 1,556.59 192,280 1.49 101,482 1.55 0.31 6
67 26-May 30.26 30.59 30.01 30.14 30.26 -0.33 1,553.50 200,314 1.55 88,848 1.36 0.27 5

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