Stockint.com

Loading a wholistic market research tool


Research
Social

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: 86.9 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 10-Apr-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 1 Low52 Price: 31.82 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 902,118,289 Low52 Date: 26-Mar-2025 SHP: 49.22 / 9.53 / 11.44 / 26.4
Q M W D
Trend Indicator
Float14: 1.05
High/Low Price Quarter: 50.8 / 31.82 Month: 39.83 / 31.82 Week: 37.39 / 31.82 Day: 35.19 / 33.98 Float67: 0.48
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 34.01 35.19 33.98 35.08 34.82 1.59 3,164.63 1,430,391 1.33 676,138 1.53 2.35 0.28
2 02-Apr 34.21 34.75 33.33 34.53 34.20 1.08 3,115.01 1,930,547 1.80 647,563 1.47 2.21 0.27
3 01-Apr 34.25 35.22 34.05 34.16 34.49 0.35 3,081.64 3,396,144 3.16 1,734,579 3.93 5.98 0.73
4 28-Mar 34.20 35.98 33.85 34.04 34.74 0.21 3,070.81 4,075,095 3.79 1,748,160 3.96 6.07 0.74
5 27-Mar 33.00 37.39 32.50 33.97 35.01 2.54 3,064.50 16,769,193 15.61 5,386,512 12.20 18.86 2.27
6 26-Mar 34.43 34.59 31.82 33.13 32.82 -3.78 2,988.72 6,681,882 6.22 3,736,764 8.47 12.26 1.58
7 25-Mar 35.48 36.15 34.20 34.43 34.85 -1.63 3,105.99 3,960,063 3.69 2,124,993 4.81 7.41 0.90
8 24-Mar 35.40 36.09 34.88 35.00 35.22 0.20 3,157.00 7,849,825 7.31 4,560,970 10.33 16.06 1.92
9 21-Mar 35.65 36.38 34.82 34.93 35.38 -1.33 3,151.10 3,324,195 3.09 1,976,303 4.48 6.99 0.83
10 20-Mar 34.57 36.45 34.57 35.40 35.66 3.00 3,193.50 5,657,967 5.27 2,963,359 6.71 10.57 1.25
11 19-Mar 35.10 35.54 34.20 34.37 34.80 -1.49 3,100.58 6,160,787 5.73 3,779,787 8.56 13.15 1.59
12 18-Mar 35.10 36.79 34.43 34.89 34.85 0.29 3,147.49 3,048,920 2.84 1,986,834 4.50 6.92 0.84
13 17-Mar 35.10 35.33 34.20 34.79 34.72 -0.46 3,138.47 2,693,542 2.51 1,917,825 4.34 6.66 0.81
14 13-Mar 35.25 35.74 34.70 34.95 35.05 -1.72 3,152.90 1,986,066 1.85 1,534,474 3.48 5.38 0.65
15 12-Mar 36.12 36.51 35.43 35.56 35.73 -1.63 3,207.93 1,490,368 1.39 844,544 1.91 3.02 0.36
16 11-Mar 35.60 36.98 35.12 36.15 36.09 1.01 3,261.16 1,484,186 1.38 702,159 1.59 2.53 0.30
17 10-Mar 37.86 38.28 35.30 35.79 36.68 -5.47 3,228.68 1,355,848 1.26 700,695 1.59 2.57 0.30
18 07-Mar 39.55 39.83 37.78 37.86 38.65 -4.47 3,415.42 2,051,283 1.91 1,162,706 2.63 4.49 0.49
19 06-Mar 38.90 39.80 38.30 39.63 39.08 5.40 3,575.09 1,074,560 1.00 474,367 1.07 1.85 0.20
20 05-Mar 37.00 38.22 36.95 37.60 37.64 0.80 3,391.96 1,251,558 1.16 441,432 1.00 1.66 0.19
21 04-Mar 35.21 37.75 34.95 37.30 36.54 4.89 3,364.90 1,469,926 1.37 563,392 1.28 2.06 0.24
22 03-Mar 37.15 37.60 35.03 35.56 35.92 -4.18 3,207.93 1,542,126 1.44 569,241 1.29 2.04 0.24
23 28-Feb 36.94 39.45 34.07 37.11 36.63 -0.32 3,347.76 4,935,487 4.59 2,168,671 4.91 7.94 0.91
24 27-Feb 38.70 38.92 36.60 37.23 37.56 -3.80 3,358.59 1,419,047 1.32 580,071 1.31 2.18 0.24
25 25-Feb 39.64 40.00 38.00 38.70 38.81 -2.86 3,491.20 1,870,436 1.74 969,406 2.20 3.76 0.41
26 24-Feb 40.49 40.98 39.12 39.84 39.77 -2.19 3,594.04 1,318,302 1.23 708,339 1.60 2.82 0.30
27 21-Feb 40.80 41.57 40.45 40.73 41.06 -0.17 3,674.33 798,359 0.74 348,403 0.79 1.43 0.15
28 20-Feb 41.12 41.31 40.50 40.80 40.94 -0.78 3,680.64 559,935 0.52 219,098 0.50 0.90 0.09
29 19-Feb 40.00 41.39 39.82 41.12 40.96 1.71 3,709.51 867,365 0.81 382,802 0.87 1.57 0.16
30 18-Feb 40.35 41.20 39.51 40.43 40.42 0.22 3,647.26 1,135,957 1.06 466,936 1.06 1.89 0.20
31 17-Feb 40.48 41.65 38.00 40.34 39.55 -0.35 3,639.15 2,417,549 2.25 995,628 2.26 3.94 0.42
32 14-Feb 40.50 41.65 39.53 40.48 40.22 0.10 3,651.77 1,891,726 1.76 974,304 2.21 3.92 0.41
33 13-Feb 41.75 42.19 39.81 40.44 40.24 -3.14 3,648.17 4,376,079 4.07 2,572,192 5.83 10.35 1.08
34 12-Feb 41.21 42.14 39.58 41.75 40.92 2.53 3,766.34 1,074,950 1.00 462,873 1.05 1.89 0.20
35 11-Feb 42.15 42.15 39.11 40.72 40.29 -1.33 3,673.43 1,538,095 1.43 729,705 1.65 2.94 0.31
36 10-Feb 42.32 42.78 39.67 41.27 41.01 -2.46 3,723.04 2,086,845 1.94 1,119,394 2.54 4.59 0.47
37 07-Feb 44.25 44.45 42.10 42.31 42.89 -4.19 3,816.86 1,510,421 1.41 685,728 1.55 2.94 0.29
38 06-Feb 44.40 44.80 43.66 44.16 44.08 -0.20 3,983.75 739,816 0.69 328,883 0.75 1.45 0.14
39 05-Feb 45.00 45.93 44.04 44.25 44.70 -0.32 3,991.87 1,457,508 1.36 543,308 1.23 2.43 0.23
40 04-Feb 43.53 46.45 42.85 44.39 45.01 4.37 4,004.50 4,231,055 3.94 1,230,472 2.79 5.54 0.52
41 03-Feb 42.20 42.83 41.70 42.53 42.13 -0.77 3,836.71 954,712 0.89 546,632 1.24 2.30 0.23
42 01-Feb 43.27 44.23 42.51 42.86 43.21 -1.04 3,866.48 700,356 0.65 314,622 0.71 1.36 0.13
43 31-Jan 43.59 43.76 43.00 43.31 43.36 -0.39 3,907.07 826,288 0.77 406,382 0.92 1.76 0.17
44 30-Jan 43.70 46.00 42.75 43.48 44.52 -0.55 3,922.41 1,519,149 1.41 657,569 1.49 2.93 0.28
45 29-Jan 42.40 43.94 42.37 43.72 43.01 3.19 3,944.06 1,963,433 1.83 1,022,283 2.32 4.40 0.43
46 28-Jan 42.00 42.96 41.00 42.37 42.08 1.36 3,822.28 1,688,852 1.57 602,511 1.36 2.54 0.25
47 27-Jan 43.15 44.39 40.75 41.80 41.79 -3.13 3,770.85 2,969,838 2.76 1,635,448 3.70 6.83 0.69
48 24-Jan 43.65 44.49 42.53 43.15 43.31 -1.64 3,892.64 1,411,242 1.31 408,850 0.93 1.77 0.17
49 23-Jan 44.10 44.70 43.61 43.87 44.00 -1.32 3,957.59 704,245 0.66 364,150 0.82 1.00 0.15
50 22-Jan 45.00 45.15 43.68 44.45 44.36 -0.67 4,009.92 932,231 0.87 399,673 0.91 1.77 0.17
51 21-Jan 46.35 46.99 44.30 44.75 45.28 -3.24 4,036.98 1,541,141 1.43 691,002 1.57 3.13 0.29
52 20-Jan 46.29 46.89 45.78 46.20 46.16 -0.19 4,167.79 723,590 0.67 331,459 0.75 1.53 0.14
53 17-Jan 47.25 48.36 45.90 46.29 46.65 0.30 4,175.91 2,279,499 2.12 933,456 2.11 4.35 0.39
54 16-Jan 46.30 46.75 45.65 46.15 46.16 1.15 4,163.28 931,218 0.87 489,859 1.11 2.26 0.21
55 15-Jan 44.56 46.71 44.39 45.62 45.45 2.98 4,115.46 1,243,520 1.16 428,471 0.97 1.95 0.18
56 14-Jan 43.60 45.00 43.36 44.26 44.24 2.06 3,992.78 1,500,197 1.40 550,011 1.25 2.43 0.23
57 13-Jan 43.60 44.13 42.72 43.35 43.40 -1.18 3,910.68 2,801,477 2.61 1,585,074 3.59 6.88 0.67
58 10-Jan 45.44 45.78 43.61 43.86 44.34 -3.67 3,956.69 1,054,694 0.98 477,116 1.08 2.12 0.20
59 09-Jan 46.39 46.80 45.20 45.47 45.96 -2.02 4,101.93 1,224,679 1.14 631,337 1.43 2.90 0.27
60 08-Jan 45.50 47.08 44.93 46.39 46.04 1.92 4,184.93 1,619,287 1.51 535,613 1.21 2.47 0.23
61 07-Jan 45.58 46.52 44.68 45.50 45.43 0.31 4,104.64 1,991,267 1.85 1,009,378 2.29 4.59 0.43
62 06-Jan 48.00 48.00 45.10 45.36 46.01 -5.42 4,092.01 1,956,909 1.82 1,131,961 2.56 5.21 0.48
63 03-Jan 49.00 50.33 47.50 47.82 48.85 -2.59 4,313.93 3,403,249 3.17 1,649,576 3.74 8.06 0.70
64 02-Jan 49.47 50.80 48.88 49.06 49.41 -0.84 4,425.79 2,058,066 1.92 1,344,419 3.05 6.64 0.57
65 01-Jan 49.99 50.35 49.31 49.47 49.59 -1.03 4,462.78 772,770 0.72 489,291 1.11 2.43 0.21
66 31-Dec 49.50 50.75 49.40 49.98 50.01 0.06 4,508.79 854,947 0.80 492,765 1.12 2.46 0.21
67 30-Dec 51.73 51.95 48.85 49.95 50.67 -3.58 4,506.08 1,182,451 1.10 649,416 1.47 3.29 0.27

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