Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SBFC, SBFC Finance Limited, INE423Y01016, Listing: 16-Aug-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 117.0 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: 113.55; Drift%: 4.6
Industry: Finance Face Value: 10; VWAP21: 108.95 Low52 Price: 77.61 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 1,088,821,161 Low52 Date: 25-Oct-2024 SHP: 53.33 / 6.53 / 17.67 / 22.39
Q M W D
Trend Indicator
SiS14: 70
High/Low Price Quarter: 92.19 / 79.24 Month: 115.0 / 93.0 Week: 114.0 / 105.62 Day: 120.5 / 113.96 Sis67: 59
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 116.00 120.50 113.96 119.02 116.96 3.07 12,959.15 7,112,805 7.15 3,000,795 8.16 35.10 123
2 10-Jul 114.00 115.95 113.55 115.48 114.61 1.83 12,573.71 3,102,409 3.12 1,376,709 3.75 15.78 56
3 09-Jul 111.00 113.97 110.65 113.41 112.29 2.36 12,348.32 1,859,182 1.87 821,212 2.23 9.22 34
4 08-Jul 112.00 113.00 110.15 110.79 111.32 -1.73 12,063.05 2,201,998 2.21 1,219,952 3.32 13.58 50
5 07-Jul 110.65 113.73 109.62 112.74 112.20 1.67 12,275.37 2,318,287 2.33 950,916 2.59 10.67 39
6 04-Jul 110.94 112.41 109.59 110.89 110.90 -0.05 12,073.94 1,751,872 1.76 705,907 1.92 7.83 29
7 03-Jul 107.60 111.50 106.69 110.94 110.54 3.37 12,079.38 4,679,413 4.70 1,500,651 4.08 16.59 62
8 02-Jul 108.60 109.10 106.14 107.32 107.11 -0.56 11,685.23 2,369,009 2.38 1,237,847 3.37 13.26 51
9 01-Jul 113.69 113.70 107.39 107.92 109.89 -3.75 11,750.56 7,420,227 7.46 3,943,132 10.73 43.33 162
10 30-Jun 111.00 114.00 105.62 112.13 109.75 5.20 12,208.95 15,950,773 16.03 3,796,433 10.33 41.67 156
11 27-Jun 105.00 107.62 104.66 106.59 106.53 2.25 11,605.74 3,560,519 3.58 1,571,488 4.28 16.74 65
12 26-Jun 106.99 107.66 103.51 104.24 105.24 -2.20 11,349.87 2,219,809 2.23 1,199,102 3.26 12.62 49
13 25-Jun 109.80 110.95 106.20 106.59 108.15 -0.91 11,605.74 2,750,936 2.76 1,049,510 2.86 11.35 43
14 24-Jun 104.95 108.58 104.01 107.57 106.70 4.01 11,712.45 3,288,909 3.31 1,462,620 3.98 15.61 60
15 23-Jun 102.00 105.35 102.00 103.42 103.73 0.36 11,260.59 1,887,497 1.90 793,631 2.16 8.23 33
16 20-Jun 104.55 105.77 102.09 103.05 103.50 -1.30 11,220.30 2,485,501 2.50 1,546,486 4.21 16.01 64
17 19-Jun 107.30 108.35 103.50 104.41 105.43 -2.74 11,368.38 1,743,760 1.75 936,198 2.55 9.87 39
18 18-Jun 108.90 108.90 106.74 107.35 107.68 -0.91 11,688.50 994,930 1.00 375,856 1.02 4.05 15
19 17-Jun 108.00 109.10 106.80 108.34 108.17 -0.20 11,796.29 1,805,093 1.81 837,857 2.28 9.06 34
20 16-Jun 109.89 110.00 105.70 108.56 107.89 -1.70 11,820.24 3,435,508 3.45 1,965,661 5.35 21.21 81
21 13-Jun 110.00 111.14 107.86 110.44 109.45 -1.02 12,024.94 3,467,385 3.49 1,916,177 5.21 20.97 79
22 12-Jun 112.40 113.55 110.43 111.58 111.86 -0.77 12,149.07 1,468,964 1.48 595,025 1.62 6.66 24
23 11-Jun 115.00 115.26 111.31 112.45 113.45 -1.88 12,243.79 1,548,184 1.56 657,790 1.79 7.46 27
24 10-Jun 113.50 115.00 112.80 114.61 113.99 0.98 12,478.98 1,626,068 1.63 688,055 1.87 7.84 28
25 09-Jun 116.89 117.00 113.05 113.50 115.44 -0.87 12,358.12 3,245,185 3.26 1,411,566 3.84 16.30 58
26 06-Jun 112.78 115.64 111.26 114.50 114.13 1.53 12,467.00 2,917,535 2.93 1,251,807 3.41 14.29 51
27 05-Jun 113.02 113.74 112.29 112.78 112.94 -0.77 12,279.73 1,257,865 1.26 625,805 1.70 7.07 26
28 04-Jun 112.50 114.18 111.41 113.66 112.48 0.97 12,375.54 1,580,451 1.59 574,949 1.56 6.47 24
29 03-Jun 115.00 115.28 111.71 112.57 113.47 -1.67 12,256.86 2,159,375 2.17 965,743 2.63 10.96 40
30 02-Jun 112.37 116.20 110.21 114.48 114.06 1.38 12,464.82 4,933,856 4.96 1,841,578 5.01 21.01 76
31 30-May 111.70 115.00 110.67 112.92 112.83 1.85 12,294.97 6,659,562 6.69 3,405,984 9.27 38.43 140
32 29-May 108.98 112.00 106.85 110.87 109.76 1.96 12,071.76 3,469,642 3.49 1,685,716 4.59 18.50 69
33 28-May 107.00 111.50 106.78 108.74 109.25 1.84 11,839.84 8,261,587 8.30 3,904,643 10.62 42.66 161
34 27-May 105.80 107.73 105.43 106.78 106.52 0.93 11,626.43 1,164,891 1.17 367,580 1.00 3.92 15
35 26-May 108.00 108.40 105.48 105.80 107.02 -1.10 11,519.73 1,701,891 1.71 569,125 1.55 6.09 23
36 23-May 105.74 107.60 103.56 106.98 106.25 1.17 11,648.21 2,603,036 2.62 1,000,402 2.72 10.63 41
37 22-May 105.50 107.39 103.69 105.74 105.34 0.66 11,513.19 1,947,068 1.96 868,887 2.36 9.15 36
38 21-May 104.30 105.80 103.07 105.05 104.65 1.08 11,438.07 1,816,945 1.83 979,469 2.66 10.25 40
39 20-May 106.59 108.08 103.55 103.93 105.52 -2.00 11,316.12 3,234,631 3.25 1,885,571 5.13 19.90 78
40 19-May 108.39 112.41 105.12 106.05 108.78 -1.69 11,546.95 5,382,090 5.41 2,185,316 5.95 23.77 85
41 16-May 110.00 110.00 106.00 107.87 107.66 -0.76 11,745.11 2,282,691 2.29 906,701 2.47 9.76 35
42 15-May 109.69 109.89 106.30 108.70 108.02 -0.72 11,835.49 3,025,295 3.04 1,086,786 2.96 11.74 42
43 14-May 99.90 111.26 99.80 109.49 107.38 9.26 11,921.50 10,562,957 10.62 3,846,312 10.46 41.30 149
44 13-May 100.20 100.95 99.30 100.21 100.33 -0.51 10,911.08 1,075,828 1.08 558,183 1.52 5.60 22
45 12-May 103.96 103.96 100.05 100.72 101.37 2.22 10,966.61 2,619,245 2.63 1,487,895 4.05 15.08 58
46 09-May 97.50 99.35 95.40 98.53 97.47 -0.85 10,728.15 2,159,506 2.17 851,189 2.32 8.30 33
47 08-May 97.70 102.75 97.45 99.37 100.71 2.21 10,819.62 4,616,028 4.64 2,030,705 5.52 20.45 79
48 07-May 93.50 98.31 93.00 97.22 96.55 1.23 10,585.52 1,891,557 1.90 740,368 2.01 7.15 29
49 06-May 99.95 100.89 95.40 96.04 97.19 -3.16 10,457.04 2,533,979 2.55 1,294,812 3.52 12.58 50
50 05-May 100.42 101.84 98.65 99.17 99.57 -0.92 10,797.84 1,632,568 1.64 717,264 1.95 7.14 28
51 02-May 101.00 103.35 99.65 100.09 101.38 -2.11 10,898.01 1,763,487 1.77 663,388 1.80 6.73 26
52 30-Apr 101.00 104.10 99.45 102.25 102.24 0.13 11,133.20 3,978,770 4.00 1,946,586 5.30 19.90 75
53 29-Apr 106.00 106.89 101.50 102.12 103.63 -3.47 11,119.04 3,360,050 3.38 1,557,518 4.24 16.14 60
54 28-Apr 106.00 108.00 103.20 105.79 105.98 -0.34 11,518.64 3,945,700 3.97 1,381,627 3.76 14.64 53
55 25-Apr 107.50 109.90 104.28 106.15 106.49 -1.17 11,557.84 5,852,594 5.88 2,122,960 5.78 22.61 82
56 24-Apr 108.00 109.25 106.02 107.41 107.71 -0.79 11,695.03 3,833,234 3.85 1,328,809 3.62 14.31 51
57 23-Apr 104.90 109.53 102.15 108.26 106.92 3.82 11,787.58 10,004,622 10.06 3,102,409 8.44 33.17 120
58 22-Apr 102.00 104.95 100.00 104.28 103.12 2.70 11,354.23 4,972,735 5.00 1,957,421 5.33 20.18 76
59 21-Apr 99.20 102.40 98.70 101.54 100.88 3.96 11,055.89 7,136,244 7.17 3,357,762 9.13 33.87 130
60 17-Apr 98.39 99.45 96.63 97.67 97.95 -0.67 10,634.52 2,684,744 2.70 1,109,686 3.02 10.87 43
61 16-Apr 94.36 98.95 92.84 98.33 97.38 4.71 10,706.38 7,563,134 7.60 3,458,711 9.41 33.68 134
62 15-Apr 89.70 94.25 89.70 93.91 92.51 4.73 10,225.12 1,852,981 1.86 723,496 1.97 6.69 28
63 11-Apr 87.80 90.40 87.15 89.67 89.20 3.18 9,763.46 1,310,219 1.32 558,755 1.52 4.98 22
64 09-Apr 88.89 90.42 86.10 86.91 87.00 -2.23 9,462.94 3,208,082 3.22 2,459,235 6.69 21.00 95
65 08-Apr 90.00 92.32 88.52 88.89 90.10 0.05 9,678.53 1,324,364 1.33 542,610 1.48 4.89 21
66 07-Apr 82.00 90.00 82.00 88.85 87.87 -4.41 9,674.18 1,873,478 1.88 769,152 2.09 6.76 30
67 04-Apr 92.85 94.24 91.02 92.95 92.85 0.10 10,120.59 1,659,191 1.67 704,670 1.92 6.54 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