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: 36.2 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 01-Jul-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 29.91 Low52 Price: 19.78 Barrier: 22.87; Drift%: 2.64
Basic Industry: Other Bank Total Equity: 515,662,613 Low52 Date: 30-Mar-2026 SHP: 63.3 / 0.01 / 4.97 / 31.74
Q M W D
Trend Indicator
SiS14: 7
High/Low Price Quarter: 42.99 / 24.31 Month: 27.68 / 24.56 Week: 27.94 / 26.57 Day: 23.76 / 21.72 Sis67: 16
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 22.78 23.76 21.72 23.49 22.94 4.73 1,211.29 756,573 5.08 300,114 3.72 0.69 18
2 01-Apr 21.67 22.87 20.50 22.43 22.01 12.94 1,156.63 1,179,644 7.92 317,746 3.94 0.70 19
3 30-Mar 21.00 21.07 19.78 19.86 20.22 -5.74 1,024.11 1,157,016 7.77 714,669 8.86 1.45 44
4 27-Mar 22.17 22.17 21.02 21.07 21.29 -4.96 1,086.50 1,302,701 8.74 841,644 10.43 1.79 51
5 25-Mar 22.55 23.15 22.00 22.17 22.57 0.32 1,143.22 1,159,123 7.78 804,744 9.97 1.82 49
6 24-Mar 23.00 23.41 21.99 22.10 22.64 -2.77 1,139.61 1,099,451 7.38 789,915 9.79 1.79 48
7 23-Mar 23.00 23.06 22.57 22.73 22.89 -1.43 1,172.10 505,210 3.39 374,091 4.64 0.86 23
8 20-Mar 23.30 23.85 23.00 23.06 23.17 -0.90 1,189.12 595,448 4.00 421,167 5.22 0.98 26
9 19-Mar 23.47 23.47 23.07 23.27 23.29 -0.85 1,199.95 355,783 2.39 220,571 2.73 0.51 13
10 18-Mar 23.50 23.94 23.30 23.47 23.59 0.64 1,210.26 490,786 3.29 304,829 3.78 0.72 19
11 17-Mar 23.18 23.81 23.18 23.32 23.45 -0.68 1,202.53 569,406 3.82 355,194 4.40 0.83 22
12 16-Mar 24.69 24.69 23.26 23.48 23.63 -3.06 1,210.78 636,140 4.27 430,054 5.33 1.02 26
13 13-Mar 24.80 24.87 24.00 24.22 24.29 -2.30 1,248.93 556,023 3.73 372,194 4.61 0.90 23
14 12-Mar 25.10 25.27 24.64 24.79 24.94 -0.76 1,278.33 545,845 3.66 323,384 4.01 0.81 20
15 11-Mar 25.70 25.70 24.80 24.98 25.26 -0.83 1,288.13 365,193 2.45 231,939 2.87 0.59 14
16 10-Mar 25.12 25.60 24.40 25.19 24.97 1.08 1,298.95 714,840 4.80 467,575 5.79 1.17 29
17 09-Mar 25.16 25.89 24.33 24.92 24.75 -0.95 1,285.03 638,786 4.29 373,489 4.63 0.92 23
18 06-Mar 26.78 26.78 24.11 25.16 25.41 -3.38 1,297.41 923,242 6.20 465,586 5.77 1.18 28
19 05-Mar 25.41 26.38 25.41 26.04 25.89 0.97 1,342.79 300,788 2.02 165,135 2.05 0.43 10
20 04-Mar 26.40 26.40 25.46 25.79 25.76 -2.42 1,329.89 443,597 2.98 234,854 2.91 0.60 14
21 02-Mar 26.01 26.90 25.76 26.43 26.16 -2.07 1,362.90 552,263 3.71 285,588 3.54 0.75 17
22 27-Feb 27.12 27.35 26.71 26.99 26.97 -0.48 1,391.77 363,641 2.44 212,911 2.64 0.57 13
23 26-Feb 27.44 27.44 26.95 27.12 27.13 -0.18 1,398.48 196,024 1.32 115,432 1.43 0.31 7
24 25-Feb 27.00 27.25 26.87 27.17 27.07 1.08 1,401.06 246,185 1.65 132,009 1.64 0.36 8
25 24-Feb 27.11 27.32 26.57 26.88 26.90 -1.36 1,386.10 262,726 1.76 142,961 1.77 0.38 9
26 23-Feb 27.29 27.94 27.15 27.25 27.41 -0.80 1,405.18 185,502 1.25 94,294 1.17 0.26 6
27 20-Feb 28.10 28.10 27.28 27.47 27.62 -1.12 1,416.53 285,662 1.92 136,489 1.69 0.38 8
28 19-Feb 27.72 28.43 27.60 27.78 27.93 -1.52 1,432.51 330,060 2.22 171,569 2.13 0.48 10
29 18-Feb 28.06 28.48 28.01 28.21 28.21 0.28 1,454.68 179,941 1.21 81,075 1.00 0.23 5
30 17-Feb 27.99 28.92 27.93 28.13 28.37 0.50 1,450.56 321,298 2.16 134,704 1.67 0.38 8
31 16-Feb 28.34 28.36 27.66 27.99 27.94 -1.17 1,443.34 396,559 2.66 227,100 2.81 0.63 14
32 13-Feb 28.05 28.49 27.71 28.32 28.10 0.39 1,460.36 385,165 2.59 202,537 2.51 0.57 12
33 12-Feb 28.74 28.75 28.08 28.21 28.37 -0.74 1,454.68 148,987 1.00 80,696 1.00 0.23 5
34 11-Feb 29.10 29.48 28.34 28.42 28.67 -2.34 1,465.51 433,198 2.91 274,005 3.40 0.79 17
35 10-Feb 29.04 29.48 28.61 29.10 29.10 -0.14 1,500.58 536,340 3.60 225,594 2.80 0.66 14
36 09-Feb 29.80 29.97 28.83 29.14 29.24 -0.17 1,502.64 651,102 4.37 283,202 3.51 0.83 17
37 06-Feb 28.25 29.80 28.16 29.19 29.25 2.53 1,505.22 858,050 5.76 387,130 4.80 1.13 24
38 05-Feb 28.15 28.65 27.81 28.47 28.17 2.15 1,468.09 402,180 2.70 213,572 2.65 0.60 13
39 04-Feb 27.51 28.45 27.45 27.87 27.99 -0.50 1,437.15 502,173 3.37 296,561 3.67 0.83 18
40 03-Feb 29.00 29.02 27.61 28.01 28.08 -0.36 1,444.37 552,275 3.71 314,241 3.89 0.88 19
41 02-Feb 29.33 29.33 27.71 28.11 28.35 -2.77 1,449.53 403,106 2.71 190,175 2.36 0.54 12
42 01-Feb 29.99 30.30 28.50 28.91 29.43 -1.40 1,490.78 752,028 5.05 479,874 5.95 1.41 30
43 30-Jan 27.60 31.00 27.11 29.32 28.45 6.00 1,511.92 957,421 6.43 596,001 7.39 1.70 37
44 29-Jan 27.61 28.32 27.30 27.66 27.84 -1.85 1,426.32 529,794 3.56 320,468 3.97 0.89 20
45 28-Jan 28.50 28.50 27.91 28.18 28.11 0.68 1,453.14 416,590 2.80 281,520 3.49 0.79 17
46 27-Jan 28.58 28.99 27.82 27.99 28.14 -2.06 1,443.34 438,960 2.95 219,479 2.72 0.62 14
47 23-Jan 29.91 29.98 28.40 28.58 28.99 -2.36 1,473.76 426,819 2.86 190,905 2.37 0.55 12
48 22-Jan 29.02 29.81 28.07 29.27 28.86 1.32 1,509.34 1,021,904 6.86 383,166 4.75 1.11 24
49 21-Jan 27.85 29.77 26.81 28.89 28.59 3.73 1,489.75 1,660,281 11.14 707,450 8.77 2.02 44
50 20-Jan 29.46 29.46 27.32 27.85 28.48 -5.47 1,436.12 1,147,292 7.70 650,676 8.06 1.85 40
51 19-Jan 29.20 30.24 28.23 29.46 29.16 1.76 1,519.14 1,583,138 10.63 760,105 9.42 2.22 47
52 16-Jan 25.90 29.98 25.83 28.95 28.61 11.52 1,492.84 3,695,723 24.81 1,351,189 16.74 3.87 83
53 14-Jan 25.90 26.10 25.59 25.96 25.91 0.66 1,338.66 179,653 1.21 110,941 1.37 0.29 7
54 13-Jan 25.56 25.98 25.47 25.79 25.68 1.10 1,329.89 282,086 1.89 151,613 1.88 0.39 9
55 12-Jan 25.87 25.93 25.01 25.51 25.45 -0.62 1,315.46 266,003 1.79 152,553 1.89 0.39 9
56 09-Jan 26.08 26.08 25.45 25.67 25.67 -0.50 1,323.71 257,460 1.73 144,993 1.80 0.37 9
57 08-Jan 26.50 26.50 25.65 25.80 25.89 -1.98 1,330.41 306,836 2.06 184,362 2.28 0.48 11
58 07-Jan 26.57 26.57 26.15 26.32 26.31 0.00 1,357.22 259,757 1.74 156,882 1.94 0.41 10
59 06-Jan 27.19 27.40 26.10 26.32 26.63 -2.59 1,357.22 694,210 4.66 373,028 4.62 0.99 23
60 05-Jan 26.99 27.21 26.70 27.02 26.98 0.93 1,393.32 473,972 3.18 325,910 4.04 0.88 20
61 02-Jan 27.18 27.53 26.62 26.77 27.05 -1.22 1,380.43 922,339 6.19 671,283 8.32 1.82 41
62 01-Jan 26.99 27.19 26.73 27.10 26.96 1.69 1,397.45 219,781 1.48 133,380 1.65 0.36 8
63 31-Dec 26.58 27.10 26.28 26.65 26.79 0.76 1,374.24 371,914 2.50 233,670 2.90 0.63 14
64 30-Dec 26.00 26.69 26.00 26.45 26.39 1.42 1,363.93 373,927 2.51 243,489 3.02 0.64 15
65 29-Dec 26.20 26.32 25.93 26.08 26.11 -0.65 1,344.85 232,998 1.56 145,417 1.80 0.38 9
66 26-Dec 26.10 26.45 26.02 26.25 26.18 0.08 1,353.61 261,403 1.75 173,191 2.15 0.45 11
67 24-Dec 26.87 26.87 26.10 26.23 26.35 -1.24 1,352.58 185,444 1.24 110,308 1.37 0.29 7

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