Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PAISALO, Paisalo Digital Limited, INE420C01059, Listing: 17-Oct-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 82.0 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: 31.03 Low52 Price: 29.38 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 902,118,289 Low52 Date: 20-Jun-2025 SHP: 46.58 / 10.38 / 10.77 / 28.47
Q M W D
Trend Indicator
SiS14: 159
High/Low Price Quarter: 50.8 / 31.82 Month: 35.85 / 30.12 Week: 32.74 / 29.95 Day: 31.7 / 30.57 Sis67: 93
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 31.41 31.70 30.57 30.72 30.94 -2.29 2,771.31 8,898,853 7.48 5,441,136 11.55 16.83 212
2 10-Jul 31.62 32.30 31.25 31.44 31.74 -0.47 2,836.26 7,609,372 6.39 2,580,324 5.48 8.19 100
3 09-Jul 30.47 34.20 30.42 31.59 32.35 3.61 2,849.79 56,743,729 47.67 10,734,506 22.78 34.73 418
4 08-Jul 30.50 31.39 30.32 30.49 30.68 0.23 2,750.56 4,719,883 3.97 1,700,069 3.61 5.22 66
5 07-Jul 30.35 31.09 30.30 30.42 30.50 -0.29 2,744.24 7,494,119 6.30 4,899,348 10.40 14.94 191
6 04-Jul 30.33 31.40 29.95 30.51 30.36 0.23 2,752.36 3,989,181 3.35 1,968,280 4.18 5.98 77
7 03-Jul 30.94 31.41 30.30 30.44 30.86 -1.81 2,746.05 9,136,675 7.68 5,999,702 12.73 18.52 234
8 02-Jul 31.77 31.88 30.76 31.00 31.11 -2.42 2,796.00 3,652,207 3.07 2,101,847 4.46 6.54 82
9 01-Jul 31.70 32.00 31.16 31.77 31.57 0.76 2,866.03 3,692,596 3.10 1,534,757 3.26 4.85 60
10 30-Jun 32.10 32.74 31.44 31.53 32.00 -0.72 2,844.38 6,017,365 5.06 2,599,628 5.52 8.00 101
11 27-Jun 31.65 33.65 31.40 31.76 32.16 1.05 2,865.13 18,050,891 15.16 6,965,925 14.78 22.40 271
12 26-Jun 31.00 32.13 31.00 31.43 31.47 1.26 2,835.36 7,510,512 6.31 3,706,237 7.87 11.66 144
13 25-Jun 30.40 31.89 30.40 31.04 31.25 2.65 2,800.18 9,273,447 7.79 4,674,351 9.92 14.61 182
14 24-Jun 29.73 30.82 29.73 30.24 30.40 2.51 2,728.01 4,250,653 3.57 2,267,830 4.81 6.89 88
15 23-Jun 29.95 30.10 29.41 29.50 29.65 -2.03 2,661.25 5,591,555 4.70 3,780,956 8.02 11.21 147
16 20-Jun 29.73 30.28 29.38 30.11 29.90 0.80 2,716.28 2,298,996 1.93 802,313 1.70 2.40 31
17 19-Jun 30.40 30.85 29.75 29.87 30.14 -2.19 2,694.63 3,480,063 2.92 1,733,113 3.68 5.22 67
18 18-Jun 31.06 31.31 30.50 30.54 30.76 -1.42 2,755.07 3,822,492 3.21 2,334,341 4.95 7.18 91
19 17-Jun 31.31 31.78 30.80 30.98 31.11 -1.27 2,794.76 2,696,012 2.26 1,299,851 2.76 4.04 51
20 16-Jun 31.18 31.98 30.58 31.38 31.34 0.13 2,830.85 4,312,586 3.62 2,489,695 5.28 7.80 97
21 13-Jun 31.80 32.00 30.91 31.34 31.35 -3.39 2,827.24 4,311,798 3.62 2,302,105 4.89 7.22 90
22 12-Jun 33.02 33.82 32.21 32.44 33.15 -2.23 2,926.47 3,670,418 3.08 1,774,513 3.77 5.88 69
23 11-Jun 32.70 33.96 32.52 33.18 33.30 1.34 2,993.23 4,671,506 3.92 2,402,211 5.10 8.00 94
24 10-Jun 33.07 33.33 32.50 32.74 32.84 -0.21 2,953.54 2,649,817 2.23 1,414,015 3.00 4.64 55
25 09-Jun 31.92 33.95 31.92 32.81 33.00 3.37 2,959.85 8,258,755 6.94 4,102,782 8.71 13.00 160
26 06-Jun 31.20 32.37 31.08 31.74 31.92 1.76 2,863.32 4,576,024 3.84 2,049,735 4.35 6.54 80
27 05-Jun 31.40 31.75 31.10 31.19 31.35 0.06 2,813.71 1,863,905 1.57 1,025,708 2.18 3.22 40
28 04-Jun 31.05 31.48 30.43 31.17 31.03 0.03 2,811.90 2,781,019 2.34 1,195,987 2.54 3.71 47
29 03-Jun 31.93 32.40 31.10 31.16 31.45 -2.14 2,811.00 2,483,198 2.09 1,479,943 3.14 4.65 58
30 02-Jun 30.50 32.30 30.50 31.84 31.77 4.12 2,872.34 5,502,513 4.62 2,622,138 5.57 8.33 102
31 30-May 31.48 31.54 30.30 30.58 30.67 -2.95 2,758.68 14,365,177 12.07 10,215,338 21.68 31.33 398
32 29-May 31.55 31.72 31.41 31.51 31.53 0.10 2,842.57 2,632,325 2.21 1,835,352 3.90 5.79 71
33 28-May 32.29 32.44 31.40 31.48 31.75 -2.51 2,839.87 2,867,924 2.41 1,762,886 3.74 5.60 69
34 27-May 32.35 32.57 31.35 32.29 31.99 0.56 2,912.94 4,106,956 3.45 2,192,359 4.65 7.01 85
35 26-May 31.65 32.74 31.40 32.11 32.08 2.29 2,896.70 7,957,310 6.68 5,176,735 10.99 16.61 202
36 23-May 31.37 31.88 31.05 31.39 31.46 0.06 2,831.75 2,083,082 1.75 1,127,763 2.39 3.55 44
37 22-May 31.65 31.80 31.05 31.37 31.38 -0.51 2,829.95 2,251,312 1.89 1,217,147 2.58 3.82 47
38 21-May 31.59 32.01 31.06 31.53 31.59 0.38 2,844.38 3,263,403 2.74 1,913,637 4.06 6.05 75
39 20-May 33.53 33.70 31.25 31.41 32.01 -5.59 2,833.55 6,798,740 5.71 4,382,497 9.30 14.03 171
40 19-May 34.36 34.65 33.18 33.27 33.83 -2.80 3,001.35 3,862,600 3.24 2,084,645 4.42 7.05 88
41 16-May 34.99 34.99 33.80 34.23 34.27 -1.84 3,087.95 1,953,859 1.64 1,057,305 2.24 3.62 44
42 15-May 34.90 35.00 34.20 34.87 34.70 0.78 3,145.69 1,804,101 1.52 973,915 2.07 3.38 41
43 14-May 35.25 35.65 34.40 34.60 34.69 -0.92 3,121.33 2,898,768 2.44 1,552,886 3.30 5.39 65
44 13-May 34.06 35.85 33.75 34.92 35.12 2.37 3,150.20 3,745,367 3.15 1,611,802 3.42 5.66 68
45 12-May 31.00 34.63 31.00 34.11 33.66 10.71 3,077.13 4,953,573 4.16 2,001,668 4.25 6.74 84
46 09-May 30.99 31.35 30.12 30.81 30.62 -3.08 2,779.43 3,516,113 2.95 1,083,217 2.30 3.32 45
47 08-May 32.12 33.12 31.55 31.79 32.33 -1.00 2,867.83 1,585,529 1.33 699,250 1.48 2.26 29
48 07-May 31.30 32.29 31.30 32.11 31.80 -0.46 2,896.70 1,620,016 1.36 530,768 1.13 1.69 22
49 06-May 34.35 34.80 31.80 32.26 33.07 -4.61 2,910.23 2,886,264 2.42 1,514,657 3.21 5.01 64
50 05-May 33.00 34.15 32.21 33.82 33.25 3.97 3,050.96 2,150,666 1.81 1,085,104 2.30 3.61 46
51 02-May 32.11 32.70 31.91 32.53 32.43 0.87 2,934.59 1,391,706 1.17 596,880 1.27 1.94 25
52 30-Apr 32.83 33.17 32.00 32.25 32.51 -2.18 2,909.33 1,630,303 1.37 941,140 2.00 3.06 40
53 29-Apr 32.93 33.72 32.80 32.97 33.17 0.12 2,974.28 1,512,798 1.27 684,386 1.45 2.27 29
54 28-Apr 32.70 33.20 32.26 32.93 32.83 0.76 2,970.68 1,259,518 1.06 554,542 1.18 1.82 23
55 25-Apr 34.59 34.63 32.27 32.68 33.00 -5.08 2,948.12 3,029,488 2.54 1,328,268 2.82 4.00 56
56 24-Apr 34.65 35.19 34.30 34.43 34.76 -0.40 3,105.99 2,202,602 1.85 1,050,634 2.23 3.65 44
57 23-Apr 35.45 35.62 33.81 34.57 34.65 -1.20 3,118.62 2,267,374 1.90 986,311 2.09 3.42 41
58 22-Apr 33.49 35.67 33.10 34.99 34.83 5.39 3,156.51 5,032,576 4.23 2,045,075 4.34 7.12 86
59 21-Apr 33.20 34.04 32.80 33.20 33.14 0.82 2,995.03 8,345,944 7.01 4,530,790 9.62 15.02 190
60 17-Apr 32.78 33.30 32.20 32.93 32.87 0.52 2,970.68 2,137,728 1.80 1,109,686 2.36 3.65 47
61 16-Apr 33.05 33.23 32.50 32.76 32.83 -0.30 2,955.34 1,992,466 1.67 1,024,382 2.17 3.36 43
62 15-Apr 32.50 33.22 32.14 32.86 32.85 3.59 2,964.36 2,042,773 1.72 1,233,971 2.62 4.05 52
63 11-Apr 32.60 32.60 31.50 31.72 31.89 0.28 2,861.52 1,190,372 1.00 471,159 1.00 1.50 20
64 09-Apr 32.30 32.30 30.73 31.63 31.35 -1.25 2,853.40 1,608,648 1.35 694,316 1.47 2.18 29
65 08-Apr 31.77 32.35 30.62 32.03 31.23 5.02 2,889.48 3,941,870 3.31 1,802,413 3.83 5.63 76
66 07-Apr 31.00 31.40 29.45 30.50 30.69 -8.57 2,751.46 3,381,431 2.84 1,815,293 3.85 5.57 76
67 04-Apr 35.50 35.63 33.16 33.36 33.89 -4.90 3,009.47 2,470,452 2.08 1,585,043 3.36 5.37 67

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TIMESGTY    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com