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: 41.7 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 18-Sep-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: 34.04 Low52 Price: 29.38 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 909,521,874 Low52 Date: 20-Jun-2025 SHP: 41.74 / 20.08 / 7.69 / 30.47
Q M W D
Trend Indicator
SiS14: 138
High/Low Price Quarter: 50.8 / 31.82 Month: 39.29 / 34.18 Week: 36.49 / 34.3 Day: 38.0 / 35.54 Sis67: 84
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 35.75 38.00 35.54 37.36 37.34 3.46 3,397.97 19,763,667 21.67 7,997,766 18.27 29.86 289
2 06-Apr 35.39 36.20 35.22 36.11 35.87 0.98 3,284.28 8,596,666 9.43 5,413,039 12.37 19.42 195
3 02-Apr 34.89 36.75 34.41 35.76 35.20 1.13 3,252.45 7,116,237 7.80 3,218,380 7.35 11.33 116
4 01-Apr 33.95 36.90 33.91 35.36 34.88 4.89 3,216.07 6,722,953 7.37 3,717,367 8.49 12.97 134
5 30-Mar 33.95 34.38 33.48 33.71 33.85 -1.81 3,066.00 2,548,948 2.80 1,169,544 2.67 3.96 42
6 27-Mar 33.70 35.90 33.25 34.33 34.17 0.35 3,122.39 9,339,350 10.24 7,188,147 16.42 24.56 259
7 25-Mar 34.05 34.80 33.45 34.21 34.33 -0.26 3,111.47 3,708,674 4.07 1,520,603 3.47 5.22 55
8 24-Mar 34.40 35.00 33.43 34.30 34.20 0.29 3,119.66 5,722,185 6.28 2,777,238 6.35 9.50 100
9 23-Mar 34.29 35.50 32.19 34.20 33.52 -2.48 3,110.56 7,699,976 8.44 3,445,262 7.87 11.55 124
10 20-Mar 34.26 35.80 33.72 35.07 34.69 2.36 3,189.69 5,406,296 5.93 3,213,528 7.34 11.15 116
11 19-Mar 33.55 35.50 32.71 34.26 33.93 -0.61 3,116.02 3,855,988 4.23 2,157,488 4.93 7.32 78
12 18-Mar 34.51 35.01 33.90 34.47 34.47 -0.09 3,135.12 3,169,406 3.48 1,313,006 3.00 4.53 47
13 17-Mar 34.89 35.46 33.01 34.50 34.23 -0.83 3,137.85 10,687,467 11.72 5,758,480 13.16 19.71 208
14 16-Mar 30.99 37.16 30.00 34.79 33.57 12.33 3,164.23 10,977,421 12.04 4,581,678 10.47 15.38 165
15 13-Mar 32.21 32.25 30.60 30.97 31.47 -3.73 2,816.79 2,771,529 3.04 1,423,285 3.25 4.48 51
16 12-Mar 32.50 32.55 32.00 32.17 32.32 -1.71 2,925.93 3,724,195 4.08 2,650,698 6.06 8.57 96
17 11-Mar 33.10 33.21 32.42 32.73 32.85 -0.76 2,976.87 3,232,767 3.55 2,213,848 5.06 7.27 80
18 10-Mar 33.36 33.63 32.82 32.98 33.07 -0.72 2,999.60 1,767,157 1.94 904,873 2.07 2.99 33
19 09-Mar 32.90 33.90 32.25 33.22 32.89 -0.66 3,021.43 2,607,498 2.86 1,156,719 2.64 3.80 42
20 06-Mar 33.85 34.34 33.27 33.44 33.72 -2.25 3,041.44 2,428,792 2.66 1,323,635 3.02 4.46 48
21 05-Mar 34.99 35.18 33.90 34.21 34.26 -1.07 3,111.47 2,106,982 2.31 1,333,557 3.05 4.57 48
22 04-Mar 33.60 35.49 32.98 34.58 33.90 1.89 3,145.13 5,649,696 6.20 2,365,955 5.41 8.02 85
23 02-Mar 34.26 35.00 33.01 33.94 33.87 -4.56 3,086.92 4,714,757 5.17 2,041,206 4.66 6.91 74
24 27-Feb 36.19 36.49 35.26 35.56 35.71 -1.93 3,234.26 4,278,665 4.69 2,408,273 5.50 8.60 87
25 26-Feb 35.20 36.40 34.93 36.26 35.90 2.81 3,297.93 8,640,055 9.47 5,498,262 12.56 19.74 198
26 25-Feb 35.30 35.45 35.01 35.27 35.25 0.14 3,207.88 2,498,862 2.74 1,722,604 3.94 6.07 62
27 24-Feb 34.45 35.42 34.45 35.22 35.06 0.14 3,203.34 3,951,249 4.33 2,482,218 5.67 8.70 90
28 23-Feb 35.00 35.44 34.30 35.17 35.04 1.41 3,198.79 4,489,322 4.92 2,683,060 6.13 9.40 97
29 20-Feb 33.47 34.82 33.40 34.68 34.49 2.42 3,154.22 6,892,200 7.56 3,749,479 8.57 12.93 135
30 19-Feb 33.19 34.05 32.91 33.86 33.53 1.53 3,079.64 6,480,611 7.11 3,114,819 7.12 10.44 112
31 18-Feb 33.73 33.95 32.90 33.35 33.30 -1.36 3,033.26 4,828,085 5.29 2,667,128 6.09 8.88 96
32 17-Feb 33.45 34.00 33.28 33.81 33.81 0.48 3,075.09 911,898 1.00 437,694 1.00 1.48 16
33 16-Feb 34.30 34.34 33.52 33.65 33.71 -2.12 3,060.54 2,968,626 3.26 1,844,522 4.21 6.22 67
34 13-Feb 34.41 34.85 34.10 34.38 34.36 -1.60 3,126.94 1,403,824 1.54 619,553 1.42 2.13 22
35 12-Feb 34.80 35.03 34.38 34.94 34.84 0.37 3,177.87 1,820,312 2.00 977,031 2.23 3.40 35
36 11-Feb 34.47 34.90 33.87 34.81 34.56 1.52 3,166.05 2,448,921 2.69 1,388,173 3.17 4.80 50
37 10-Feb 35.20 35.20 34.00 34.29 34.43 -2.83 3,118.75 7,781,635 8.53 5,366,586 12.26 18.48 194
38 09-Feb 35.92 36.37 34.65 35.29 35.36 -1.75 3,209.70 4,189,537 4.59 2,352,772 5.38 8.32 85
39 06-Feb 35.89 36.45 32.51 35.92 35.72 0.08 3,267.00 5,961,223 6.54 2,846,190 6.50 10.17 103
40 05-Feb 36.29 36.31 35.23 35.89 35.71 -1.05 3,264.27 3,506,517 3.85 1,817,782 4.15 6.49 66
41 04-Feb 34.50 36.64 34.40 36.27 35.97 4.71 3,298.84 6,525,484 7.16 3,860,402 8.82 13.89 140
42 03-Feb 34.50 34.95 33.45 34.64 34.34 2.70 3,150.58 6,521,278 7.15 3,517,814 8.04 12.08 128
43 02-Feb 34.00 34.20 32.90 33.73 33.41 -1.52 3,067.82 3,582,018 3.93 1,861,310 4.25 6.22 68
44 01-Feb 34.28 34.99 33.27 34.25 34.06 -0.09 3,115.11 1,667,828 1.83 766,002 1.75 2.61 28
45 30-Jan 33.26 34.66 33.20 34.28 33.89 3.07 3,117.84 6,097,706 6.69 2,918,701 6.67 9.89 106
46 29-Jan 33.10 34.40 32.31 33.26 32.86 0.42 3,025.07 6,436,546 7.06 3,617,140 8.26 11.89 131
47 28-Jan 32.21 33.70 32.21 33.12 33.04 2.63 3,012.34 4,895,292 5.37 2,846,933 6.50 9.41 103
48 27-Jan 32.73 32.99 31.50 32.27 32.12 -1.16 2,935.03 3,272,739 3.59 1,425,145 3.26 4.58 52
49 23-Jan 32.63 33.25 31.80 32.65 32.46 -0.06 2,969.59 3,306,461 3.63 1,848,640 4.22 6.00 67
50 22-Jan 32.24 33.03 32.07 32.67 32.60 1.81 2,971.41 2,028,538 2.22 927,113 2.12 3.02 34
51 21-Jan 32.50 32.79 31.70 32.09 32.18 -2.02 2,918.66 2,427,470 2.66 905,455 2.07 2.91 33
52 20-Jan 33.46 34.40 32.10 32.75 32.87 -2.12 2,978.68 4,448,140 4.88 2,507,005 5.73 8.24 91
53 19-Jan 33.70 34.31 33.01 33.46 33.77 -1.91 3,043.26 5,095,265 5.59 2,512,576 5.74 8.48 91
54 16-Jan 34.45 34.56 33.71 34.11 34.23 -1.30 3,102.38 1,588,150 1.74 808,804 1.85 2.77 29
55 14-Jan 34.65 34.80 34.35 34.56 34.57 -0.32 3,143.31 1,118,228 1.23 596,289 1.36 2.06 22
56 13-Jan 34.68 34.95 34.24 34.67 34.60 -0.03 3,153.31 1,622,419 1.78 642,774 1.47 2.22 23
57 12-Jan 34.74 35.42 33.70 34.68 34.28 -0.17 3,154.22 2,541,738 2.79 972,538 2.22 3.33 35
58 09-Jan 34.81 35.70 33.56 34.74 34.63 -1.03 3,159.68 3,394,340 3.72 1,375,326 3.14 4.76 50
59 08-Jan 35.40 35.85 34.61 35.10 35.04 -1.38 3,192.42 3,395,698 3.72 1,491,240 3.41 5.23 54
60 07-Jan 35.34 36.00 35.14 35.59 35.48 0.57 3,236.99 2,013,064 2.21 878,180 2.01 3.12 32
61 06-Jan 35.51 35.85 35.00 35.39 35.28 -0.25 3,218.80 2,290,180 2.51 888,731 2.03 3.14 32
62 05-Jan 36.12 36.42 35.40 35.48 35.61 -2.26 3,226.98 2,071,058 2.27 1,031,816 2.36 3.67 38
63 02-Jan 36.40 36.50 36.16 36.30 36.34 -0.44 3,301.56 1,624,039 1.78 765,560 1.75 2.78 28
64 01-Jan 36.20 36.68 35.90 36.46 36.35 0.52 3,316.12 1,911,547 2.10 933,412 2.13 3.39 34
65 31-Dec 35.65 36.90 35.65 36.27 36.17 1.23 3,298.84 2,447,799 2.68 1,224,916 2.80 4.43 45
66 30-Dec 35.75 36.75 35.28 35.83 35.68 -0.25 3,258.82 2,743,649 3.01 1,151,811 2.63 4.11 42
67 29-Dec 34.99 37.40 34.18 35.92 35.38 2.86 3,267.00 4,064,095 4.46 1,959,308 4.48 6.93 72

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    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com