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: 53.15 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 22-Aug-2024 Bumper: 32.37; Drift%: 5.02
Industry: Banks Face Value: 10; VWAP21: 32.96 Low52 Price: 24.31 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 515,427,452 Low52 Date: 27-Mar-2025 SHP: 63.31 / 0.27 / 5.0 / 31.41
Q M W D
Trend Indicator
SiS14: 25
High/Low Price Quarter: 42.99 / 24.31 Month: 31.5 / 27.3 Week: 36.2 / 32.0 Day: 34.75 / 33.93 Sis67: 20
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 34.75 34.75 33.93 34.08 34.21 -1.62 1,756.58 412,678 2.56 172,035 2.19 0.59 11
2 10-Jul 33.69 34.79 33.56 34.64 34.24 2.82 1,785.44 897,482 5.57 296,933 3.78 1.02 18
3 09-Jul 34.74 34.74 33.42 33.69 33.94 -2.71 1,736.48 726,771 4.51 331,576 4.22 1.13 20
4 08-Jul 34.29 34.79 33.80 34.63 34.21 1.05 1,784.93 563,424 3.50 221,004 2.81 0.76 14
5 07-Jul 35.00 35.22 34.08 34.27 34.57 -1.97 1,766.37 928,596 5.77 298,690 3.80 1.03 18
6 04-Jul 34.50 35.20 34.30 34.96 34.68 1.54 1,801.93 1,046,572 6.50 414,383 5.28 1.44 26
7 03-Jul 34.41 34.79 33.80 34.43 34.18 0.50 1,774.62 863,810 5.36 384,000 4.89 1.31 24
8 02-Jul 35.48 35.81 33.86 34.26 34.39 -3.47 1,765.85 2,051,460 12.74 631,839 8.04 2.17 39
9 01-Jul 32.89 36.20 32.37 35.49 34.61 9.67 1,829.25 4,574,011 28.40 1,318,799 16.79 4.56 81
10 30-Jun 32.26 32.62 32.00 32.36 32.34 0.03 1,667.92 570,799 3.54 250,959 3.20 0.81 16
11 27-Jun 32.60 32.94 32.11 32.35 32.53 -0.86 1,667.41 766,011 4.76 332,668 4.24 1.08 21
12 26-Jun 32.20 32.95 32.20 32.63 32.58 1.27 1,681.84 738,121 4.58 261,179 3.33 0.85 16
13 25-Jun 32.01 32.50 31.92 32.22 32.18 1.16 1,660.71 535,631 3.33 202,693 2.58 0.65 13
14 24-Jun 32.52 32.95 31.19 31.85 32.23 -1.33 1,641.64 1,685,017 10.46 568,503 7.24 1.83 35
15 23-Jun 32.61 32.95 31.83 32.28 32.26 3.10 1,663.80 2,624,948 16.30 515,380 6.56 1.66 32
16 20-Jun 31.26 32.50 31.00 31.31 31.63 0.97 1,613.80 2,291,258 14.23 576,005 7.33 1.82 36
17 19-Jun 33.00 34.00 30.33 31.01 32.23 1.61 1,598.34 16,302,702 101.22 1,855,545 23.63 5.98 115
18 18-Jun 30.80 31.39 30.03 30.52 30.74 -1.39 1,573.08 595,491 3.70 231,792 2.95 0.71 14
19 17-Jun 31.85 31.89 30.85 30.95 31.24 -1.78 1,595.25 379,155 2.35 172,807 2.20 0.54 11
20 16-Jun 31.86 32.14 30.68 31.51 31.37 -0.72 1,624.11 431,110 2.68 168,186 2.14 0.53 10
21 13-Jun 31.99 32.36 30.99 31.74 31.83 -2.67 1,635.97 773,033 4.80 287,869 3.67 0.92 18
22 12-Jun 33.65 33.95 32.40 32.61 33.17 -3.09 1,680.81 400,339 2.49 198,415 2.53 0.66 12
23 11-Jun 33.67 34.46 33.20 33.65 33.94 -0.06 1,734.41 707,671 4.39 335,975 4.28 1.14 21
24 10-Jun 34.14 34.48 33.45 33.67 33.81 -0.59 1,735.44 620,099 3.85 274,351 3.49 0.93 17
25 09-Jun 32.55 34.88 32.17 33.87 33.90 5.58 1,745.75 1,704,851 10.58 618,453 7.87 2.10 38
26 06-Jun 32.30 32.70 31.90 32.08 32.22 0.31 1,653.49 612,232 3.80 277,372 3.53 0.89 17
27 05-Jun 31.96 32.40 31.92 31.98 32.10 0.25 1,648.34 222,620 1.38 110,581 1.41 0.35 7
28 04-Jun 31.82 32.08 31.42 31.90 31.76 0.25 1,644.21 183,398 1.14 96,613 1.23 0.31 6
29 03-Jun 32.50 32.86 31.64 31.82 32.22 -2.12 1,640.09 423,980 2.63 210,921 2.69 0.68 13
30 02-Jun 31.04 33.48 30.88 32.51 32.64 4.74 1,675.65 1,189,818 7.39 516,741 6.58 1.69 32
31 30-May 31.21 31.21 30.44 31.04 30.79 0.45 1,599.89 312,564 1.94 142,769 1.82 0.44 9
32 29-May 31.10 31.22 30.66 30.90 30.85 0.00 1,592.67 306,312 1.90 190,880 2.43 0.59 12
33 28-May 30.06 31.26 30.06 30.90 30.87 2.32 1,592.67 608,054 3.78 253,471 3.23 0.78 16
34 27-May 30.29 30.30 29.90 30.20 30.08 0.20 1,556.59 192,280 1.19 101,482 1.29 0.31 6
35 26-May 30.26 30.59 30.01 30.14 30.26 -0.33 1,553.50 200,314 1.24 88,848 1.13 0.27 5
36 23-May 30.19 30.50 29.75 30.24 30.21 0.63 1,558.65 285,139 1.77 135,040 1.72 0.41 8
37 22-May 30.03 30.34 29.85 30.05 30.04 0.07 1,548.86 310,532 1.93 135,679 1.73 0.41 8
38 21-May 30.08 30.43 29.81 30.03 30.15 0.23 1,547.83 332,147 2.06 153,957 1.96 0.46 10
39 20-May 30.45 30.98 29.85 29.96 30.16 -2.00 1,544.22 504,865 3.13 271,900 3.46 0.82 17
40 19-May 29.90 30.99 29.89 30.57 30.44 -1.61 1,575.66 1,378,088 8.56 583,162 7.42 1.78 36
41 16-May 31.19 31.50 30.84 31.07 31.15 0.16 1,601.43 422,751 2.62 205,797 2.62 0.64 13
42 15-May 31.48 31.48 30.87 31.02 31.10 -0.48 1,598.86 412,109 2.56 213,993 2.72 0.67 13
43 14-May 30.24 31.30 30.24 31.17 30.97 3.14 1,606.59 515,360 3.20 262,350 3.34 0.81 16
44 13-May 30.70 30.75 30.00 30.22 30.42 0.37 1,557.62 501,293 3.11 256,843 3.27 0.78 16
45 12-May 29.13 30.24 29.01 30.11 29.86 5.54 1,551.95 459,677 2.85 250,419 3.19 0.75 15
46 09-May 27.30 29.22 27.30 28.53 27.89 -0.07 1,470.51 422,801 2.63 162,279 2.07 0.45 10
47 08-May 28.56 29.14 28.01 28.55 28.63 -0.21 1,471.55 331,858 2.06 162,136 2.06 0.46 10
48 07-May 28.03 28.90 28.03 28.61 28.35 -0.83 1,474.64 251,478 1.56 120,193 1.53 0.34 7
49 06-May 29.79 29.79 28.72 28.85 29.08 -2.24 1,487.01 240,056 1.49 137,059 1.75 0.40 8
50 05-May 29.31 29.99 28.94 29.51 29.36 0.68 1,521.03 217,642 1.35 90,878 1.16 0.27 6
51 02-May 29.60 29.64 29.07 29.31 29.33 0.38 1,510.72 161,066 1.00 78,540 1.00 0.23 5
52 30-Apr 30.02 30.09 29.10 29.20 29.46 -2.37 1,505.05 385,059 2.39 199,010 2.53 0.59 12
53 29-Apr 30.25 30.84 29.55 29.91 30.18 -0.73 1,541.64 383,979 2.38 191,401 2.44 0.58 12
54 28-Apr 30.28 30.39 29.33 30.13 30.08 -0.50 1,552.98 318,881 1.98 120,446 1.53 0.36 7
55 25-Apr 31.49 31.79 29.98 30.28 30.45 -3.57 1,560.71 836,515 5.19 377,006 4.80 1.15 23
56 24-Apr 31.40 31.88 31.32 31.40 31.54 0.32 1,618.44 545,045 3.38 249,323 3.17 0.79 15
57 23-Apr 31.00 31.60 30.37 31.30 30.93 1.72 1,613.29 960,179 5.96 410,657 5.23 1.27 25
58 22-Apr 30.90 30.99 30.26 30.77 30.74 0.56 1,585.97 691,233 4.29 338,232 4.31 1.04 21
59 21-Apr 29.55 30.69 29.30 30.60 30.23 5.15 1,577.21 1,290,378 8.01 612,621 7.80 1.85 38
60 17-Apr 29.50 29.80 28.01 29.10 29.25 1.86 1,499.89 1,077,521 6.69 502,039 6.39 1.47 31
61 16-Apr 28.00 28.97 27.93 28.57 28.42 2.84 1,472.58 617,755 3.84 289,281 3.68 0.82 18
62 15-Apr 27.50 27.92 27.22 27.78 27.68 2.58 1,431.86 546,698 3.39 292,413 3.72 0.81 18
63 11-Apr 27.99 27.99 26.51 27.08 27.37 -1.13 1,395.78 630,188 3.91 319,123 4.06 0.87 20
64 09-Apr 27.00 27.59 26.56 27.39 27.09 0.48 1,411.76 487,300 3.03 255,501 3.25 0.69 16
65 08-Apr 26.75 27.39 26.11 27.26 26.68 4.64 1,405.06 744,162 4.62 314,165 4.00 0.84 19
66 07-Apr 25.00 26.90 24.81 26.05 25.41 -1.85 1,342.69 703,950 4.37 342,613 4.36 0.87 21
67 04-Apr 27.37 27.78 25.95 26.54 26.58 -3.24 1,367.94 1,050,222 6.52 475,936 6.06 1.27 29

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