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: 44.93 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 29.91 Low52 Price: 24.31 Barrier: 28.4; Drift%: -5.19
Basic Industry: Other Bank Total Equity: 515,513,335 Low52 Date: 27-Mar-2025 SHP: 63.3 / 0.16 / 5.0 / 31.53
Q M W D
Trend Indicator
SiS14: 7
High/Low Price Quarter: 42.99 / 24.31 Month: 31.94 / 28.24 Week: 30.17 / 27.39 Day: 27.87 / 26.8 Sis67: 16
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 27.74 27.87 26.80 27.00 27.11 -2.67 1,391.00 626,606 5.41 415,188 7.23 1.13 26
2 11-Nov 28.06 28.40 27.01 27.74 27.95 -1.14 1,430.03 219,570 1.90 118,280 2.06 0.33 7
3 10-Nov 27.83 28.35 27.35 28.06 27.82 2.11 1,446.53 293,650 2.54 181,224 3.15 0.50 11
4 07-Nov 27.55 27.80 27.01 27.48 27.33 0.77 1,416.63 235,511 2.03 148,690 2.59 0.41 9
5 06-Nov 27.60 28.00 27.06 27.27 27.54 -2.12 1,405.80 281,385 2.43 199,013 3.46 0.55 12
6 04-Nov 27.93 28.37 27.81 27.86 27.99 -0.43 1,436.22 152,790 1.32 99,096 1.73 0.28 6
7 03-Nov 28.40 28.40 27.91 27.98 28.06 -0.43 1,442.41 216,994 1.87 149,144 2.60 0.42 9
8 31-Oct 27.68 28.61 27.64 28.10 28.02 2.07 1,448.59 530,942 4.58 257,478 4.48 0.72 16
9 30-Oct 28.10 28.34 27.39 27.53 27.76 -1.78 1,419.21 837,918 7.24 623,446 10.85 1.73 38
10 29-Oct 28.51 28.92 27.90 28.03 28.15 -1.68 1,444.98 857,821 7.41 594,211 10.34 1.67 37
11 28-Oct 29.56 29.78 27.97 28.51 28.56 -3.42 1,469.73 1,060,681 9.16 633,033 11.02 1.81 39
12 27-Oct 30.17 30.17 29.50 29.52 29.71 -1.60 1,521.80 246,984 2.13 157,153 2.74 0.47 10
13 24-Oct 29.82 30.19 28.80 30.00 29.44 0.60 1,546.00 690,584 5.96 349,433 6.08 1.03 22
14 23-Oct 29.31 30.05 29.12 29.82 29.60 2.23 1,537.26 497,327 4.29 293,642 5.11 0.87 18
15 21-Oct 29.00 29.50 28.99 29.17 29.17 1.28 1,503.75 125,399 1.08 97,153 1.69 0.28 6
16 20-Oct 28.12 29.27 28.11 28.80 28.68 2.42 1,484.68 315,092 2.72 132,519 2.31 0.38 8
17 17-Oct 28.25 28.42 28.05 28.12 28.23 -0.39 1,449.62 155,687 1.34 100,640 1.75 0.28 6
18 16-Oct 28.38 28.74 28.10 28.23 28.33 0.14 1,455.29 223,182 1.93 159,257 2.77 0.45 10
19 15-Oct 28.40 28.84 28.01 28.19 28.27 -0.49 1,453.23 279,329 2.41 153,583 2.67 0.43 9
20 14-Oct 28.53 29.25 28.27 28.33 28.58 -2.18 1,460.45 252,708 2.18 164,977 2.87 0.47 10
21 13-Oct 29.00 29.13 28.76 28.96 28.97 -0.58 1,492.93 138,320 1.19 79,347 1.38 0.23 5
22 10-Oct 29.24 29.59 28.49 29.13 29.26 0.34 1,501.69 259,947 2.24 161,184 2.81 0.47 10
23 09-Oct 29.20 29.31 28.83 29.03 29.01 -0.58 1,496.54 121,924 1.05 63,964 1.11 0.19 4
24 08-Oct 29.50 29.64 29.07 29.20 29.33 -0.65 1,505.30 179,354 1.55 110,395 1.92 0.32 7
25 07-Oct 29.38 29.74 29.27 29.39 29.52 -0.37 1,515.09 160,408 1.39 85,986 1.50 0.25 5
26 06-Oct 29.99 30.12 29.39 29.50 29.78 -1.40 1,520.76 400,109 3.45 307,779 5.36 0.92 19
27 03-Oct 29.80 30.09 29.71 29.92 29.91 0.77 1,542.42 213,925 1.85 164,475 2.86 0.49 10
28 01-Oct 29.31 29.95 29.15 29.69 29.46 2.24 1,530.56 181,588 1.57 133,231 2.32 0.39 8
29 30-Sep 28.79 29.24 28.60 29.04 28.93 1.61 1,497.05 135,942 1.17 74,533 1.30 0.22 5
30 29-Sep 28.65 28.79 28.35 28.58 28.53 0.00 1,473.34 120,299 1.04 80,204 1.40 0.23 5
31 26-Sep 28.72 28.95 28.42 28.58 28.54 -0.49 1,473.34 133,327 1.15 89,250 1.55 0.25 5
32 25-Sep 29.20 29.20 28.60 28.72 28.78 -0.66 1,480.55 152,009 1.31 84,137 1.46 0.24 5
33 24-Sep 29.39 29.39 28.50 28.91 28.99 -1.40 1,490.35 262,321 2.27 159,202 2.77 0.46 10
34 23-Sep 29.26 29.49 29.05 29.32 29.21 0.24 1,511.49 212,221 1.83 145,722 2.54 0.43 9
35 22-Sep 30.44 30.44 28.95 29.25 29.51 -3.31 1,507.88 471,156 4.07 325,177 5.66 0.96 20
36 19-Sep 30.00 30.50 29.95 30.25 30.28 0.83 1,559.43 296,294 2.56 185,423 3.23 0.56 11
37 18-Sep 30.05 30.39 29.76 30.00 30.03 0.40 1,546.00 238,455 2.06 140,398 2.44 0.42 9
38 17-Sep 30.50 30.59 29.59 29.88 29.96 -0.99 1,540.35 231,594 2.00 156,834 2.73 0.47 10
39 16-Sep 30.00 30.45 29.78 30.18 30.10 1.82 1,555.82 373,823 3.23 231,391 4.03 0.70 14
40 15-Sep 29.39 29.89 29.11 29.64 29.50 1.13 1,527.98 316,537 2.73 183,665 3.20 0.54 11
41 12-Sep 29.25 29.44 29.05 29.31 29.31 0.21 1,510.97 202,496 1.75 146,095 2.54 0.43 9
42 11-Sep 29.20 29.63 29.20 29.25 29.40 0.17 1,507.88 228,330 1.97 130,777 2.28 0.38 8
43 10-Sep 29.40 29.50 29.18 29.20 29.33 -0.31 1,505.30 227,816 1.97 174,741 3.04 0.51 11
44 09-Sep 29.14 29.48 28.91 29.29 29.18 0.72 1,509.94 366,096 3.16 228,921 3.98 0.67 14
45 08-Sep 29.01 29.41 29.00 29.08 29.13 -0.07 1,499.11 145,086 1.25 80,046 1.39 0.23 5
46 05-Sep 29.25 29.60 29.02 29.10 29.21 -0.34 1,500.14 201,094 1.74 104,940 1.83 0.31 6
47 04-Sep 29.31 29.73 29.05 29.20 29.32 -0.38 1,505.30 272,059 2.35 182,705 3.18 0.54 11
48 03-Sep 29.34 29.57 29.16 29.31 29.32 -0.10 1,510.97 115,810 1.00 79,148 1.38 0.23 5
49 02-Sep 29.00 29.70 28.99 29.34 29.37 1.17 1,512.52 195,914 1.69 103,668 1.80 0.30 6
50 01-Sep 28.91 29.25 28.58 29.00 28.94 1.08 1,494.00 207,015 1.79 85,862 1.49 0.25 5
51 29-Aug 28.70 28.96 28.46 28.69 28.71 0.99 1,479.01 130,781 1.13 57,445 1.00 0.16 4
52 28-Aug 28.77 29.00 28.24 28.41 28.57 -1.25 1,464.57 187,842 1.62 103,356 1.80 0.30 6
53 26-Aug 29.35 29.59 28.50 28.77 29.02 -1.94 1,483.13 272,440 2.35 157,577 2.74 0.46 10
54 25-Aug 29.75 29.83 29.27 29.34 29.42 -0.44 1,512.52 197,427 1.70 127,586 2.22 0.38 8
55 22-Aug 30.00 30.12 29.35 29.47 29.61 -1.47 1,519.22 284,868 2.46 162,826 2.83 0.48 10
56 21-Aug 29.93 30.44 29.80 29.91 30.13 -0.03 1,541.90 284,656 2.46 130,260 2.27 0.39 8
57 20-Aug 30.11 31.40 29.80 29.92 30.42 -0.63 1,542.42 669,617 5.78 199,379 3.47 0.61 12
58 19-Aug 29.89 30.44 29.89 30.11 30.19 0.74 1,552.21 244,829 2.11 120,455 2.10 0.36 7
59 18-Aug 30.00 30.21 29.47 29.89 29.74 0.91 1,540.87 378,274 3.27 176,807 3.08 0.53 11
60 14-Aug 30.01 30.10 29.46 29.62 29.72 -1.23 1,526.95 165,760 1.43 92,277 1.61 0.27 6
61 13-Aug 30.25 30.25 29.94 29.99 30.04 0.10 1,546.02 131,015 1.13 65,361 1.14 0.20 4
62 12-Aug 30.00 30.23 29.86 29.96 30.00 -0.83 1,544.48 226,023 1.95 106,807 1.86 0.00 7
63 11-Aug 30.02 30.50 29.40 30.21 29.80 -0.56 1,557.37 402,658 3.48 174,732 3.04 0.52 11
64 08-Aug 31.01 31.68 29.10 30.38 30.22 -3.22 1,566.13 2,015,778 17.41 424,651 7.39 1.28 26
65 07-Aug 30.15 31.54 30.00 31.39 30.85 3.46 1,618.20 395,121 3.41 213,775 3.72 0.66 13
66 06-Aug 30.68 30.73 30.10 30.34 30.35 -0.88 1,564.07 239,565 2.07 124,071 2.16 0.38 8
67 05-Aug 30.98 30.98 30.33 30.61 30.66 -1.07 1,577.99 138,085 1.19 82,269 1.43 0.25 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