Stockint.com

Loading a wholistic market research tool


Research
Social

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: 112.41 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 19-May-2025 Bumper: 99.65; Drift%: 5.76
Industry: Finance Face Value: 10 Low52 Price: 77.05 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 1,085,999,088 Low52 Date: 04-Jun-2024 SHP: 53.33 / 6.53 / 17.67 / 22.39
Q M W D
Trend Indicator
Float14: 0.54
High/Low Price Quarter: 92.19 / 79.24 Month: 91.0 / 82.0 Week: 111.26 / 99.3 Day: 107.39 / 103.69 Float67: 0.67
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 105.50 107.39 103.69 105.74 105.34 0.66 11,483.35 1,947,068 2.33 868,887 2.25 9.15 0.36
2 21-May 104.30 105.80 103.07 105.05 104.65 1.08 11,408.42 1,816,945 2.18 979,469 2.54 10.25 0.40
3 20-May 106.59 108.08 103.55 103.93 105.52 -2.00 11,286.79 3,234,631 3.87 1,885,571 4.89 19.90 0.78
4 19-May 108.39 112.41 105.12 106.05 108.78 -1.69 11,517.02 5,382,090 6.45 2,185,316 5.66 23.77 0.85
5 16-May 110.00 110.00 106.00 107.87 107.66 -0.76 11,714.67 2,282,691 2.73 906,701 2.35 9.76 0.35
6 15-May 109.69 109.89 106.30 108.70 108.02 -0.72 11,804.81 3,025,295 3.62 1,086,786 2.82 11.74 0.42
7 14-May 99.90 111.26 99.80 109.49 107.38 9.26 11,890.60 10,562,957 12.65 3,846,312 9.97 41.30 1.49
8 13-May 100.20 100.95 99.30 100.21 100.33 -0.51 10,882.80 1,075,828 1.29 558,183 1.45 5.60 0.22
9 12-May 103.96 103.96 100.05 100.72 101.37 2.22 10,938.18 2,619,245 3.14 1,487,895 3.86 15.08 0.58
10 09-May 97.50 99.35 95.40 98.53 97.47 -0.85 10,700.35 2,159,506 2.59 851,189 2.21 8.30 0.33
11 08-May 97.70 102.75 97.45 99.37 100.71 2.21 10,791.57 4,616,028 5.53 2,030,705 5.26 20.45 0.79
12 07-May 93.50 98.31 93.00 97.22 96.55 1.23 10,558.08 1,891,557 2.27 740,368 1.92 7.15 0.29
13 06-May 99.95 100.89 95.40 96.04 97.19 -3.16 10,429.94 2,533,979 3.03 1,294,812 3.36 12.58 0.50
14 05-May 100.42 101.84 98.65 99.17 99.57 -0.92 10,769.85 1,632,568 1.96 717,264 1.86 7.14 0.28
15 02-May 101.00 103.35 99.65 100.09 101.38 -2.11 10,869.76 1,763,487 2.11 663,388 1.72 6.73 0.26
16 30-Apr 101.00 104.10 99.45 102.25 102.24 0.13 11,104.34 3,978,770 4.77 1,946,586 5.05 19.90 0.75
17 29-Apr 106.00 106.89 101.50 102.12 103.63 -3.47 11,090.22 3,360,050 4.02 1,557,518 4.04 16.14 0.60
18 28-Apr 106.00 108.00 103.20 105.79 105.98 -0.34 11,488.78 3,945,700 4.73 1,381,627 3.58 14.64 0.53
19 25-Apr 107.50 109.90 104.28 106.15 106.49 -1.17 11,527.88 5,852,594 7.01 2,122,960 5.50 22.61 0.82
20 24-Apr 108.00 109.25 106.02 107.41 107.71 -0.79 11,664.72 3,833,234 4.59 1,328,809 3.44 14.31 0.51
21 23-Apr 104.90 109.53 102.15 108.26 106.92 3.82 11,757.03 10,004,622 11.98 3,102,409 8.04 33.17 1.20
22 22-Apr 102.00 104.95 100.00 104.28 103.12 2.70 11,324.80 4,972,735 5.96 1,957,421 5.07 20.18 0.76
23 21-Apr 99.20 102.40 98.70 101.54 100.88 3.96 11,027.23 7,136,244 8.55 3,357,762 8.70 33.87 1.30
24 17-Apr 98.39 99.45 96.63 97.67 97.95 -0.67 10,606.95 2,684,744 3.22 1,109,686 2.88 10.87 0.43
25 16-Apr 94.36 98.95 92.84 98.33 97.38 4.71 10,678.63 7,563,134 9.06 3,458,711 8.97 33.68 1.34
26 15-Apr 89.70 94.25 89.70 93.91 92.51 4.73 10,198.62 1,852,981 2.22 723,496 1.88 6.69 0.28
27 11-Apr 87.80 90.40 87.15 89.67 89.20 3.18 9,738.15 1,310,219 1.57 558,755 1.45 4.98 0.22
28 09-Apr 88.89 90.42 86.10 86.91 87.00 -2.23 9,438.42 3,208,082 3.84 2,459,235 6.37 21.00 0.95
29 08-Apr 90.00 92.32 88.52 88.89 90.10 0.05 9,653.45 1,324,364 1.59 542,610 1.41 4.89 0.21
30 07-Apr 82.00 90.00 82.00 88.85 87.87 -4.41 9,649.10 1,873,478 2.24 769,152 1.99 6.76 0.30
31 04-Apr 92.85 94.24 91.02 92.95 92.85 0.10 10,094.36 1,659,191 1.99 704,670 1.83 6.54 0.27
32 03-Apr 92.69 95.19 92.16 92.86 93.87 0.11 10,084.59 3,349,319 4.01 2,308,976 5.99 21.67 0.89
33 02-Apr 91.00 94.27 89.26 92.76 92.65 3.26 10,073.73 4,675,739 5.60 2,130,010 5.52 19.73 0.82
34 01-Apr 87.46 90.05 87.24 89.83 89.41 1.80 9,755.53 834,990 1.00 385,783 1.00 3.45 0.15
35 28-Mar 89.90 89.94 87.90 88.24 88.82 -1.13 9,582.86 776,633 0.93 410,364 1.06 3.64 0.16
36 27-Mar 88.01 90.00 88.01 89.25 89.58 0.88 9,692.54 1,108,752 1.33 583,893 1.51 5.23 0.23
37 26-Mar 90.04 91.00 88.13 88.47 89.40 -1.79 9,607.83 1,855,737 2.22 1,439,057 3.73 12.87 0.56
38 25-Mar 89.74 90.45 87.72 90.08 89.12 0.86 9,782.68 2,614,181 3.13 1,617,153 4.19 14.41 0.63
39 24-Mar 89.25 90.44 87.32 89.31 89.30 1.51 9,699.06 2,333,256 2.79 1,081,672 2.80 9.66 0.42
40 21-Mar 84.90 89.30 83.83 87.98 87.66 5.19 9,554.62 20,890,434 25.02 14,616,834 37.89 128.13 5.68
41 20-Mar 85.00 85.81 83.51 83.64 84.08 -1.04 9,083.30 1,988,281 2.38 1,087,171 2.82 9.14 0.42
42 19-Mar 84.96 88.55 82.00 84.52 83.17 0.43 9,178.86 21,259,452 25.46 17,800,129 46.14 148.04 6.91
43 18-Mar 82.65 84.60 82.65 84.16 83.47 1.83 9,139.77 2,066,863 2.48 1,048,629 2.72 8.75 0.41
44 17-Mar 83.32 85.20 82.18 82.65 83.89 -0.80 8,975.78 2,018,773 2.42 1,149,851 2.98 9.65 0.45
45 13-Mar 83.95 84.48 82.74 83.32 83.49 -0.47 9,048.54 808,008 0.97 449,131 1.16 3.75 0.17
46 12-Mar 85.00 85.43 82.65 83.71 83.51 -1.58 9,090.90 1,163,116 1.39 637,622 1.65 5.32 0.25
47 11-Mar 86.05 86.69 84.66 85.05 85.33 -1.44 9,236.42 850,398 1.02 401,276 1.04 3.42 0.16
48 10-Mar 87.10 87.80 85.82 86.29 86.60 -0.36 9,371.09 977,548 1.17 456,407 1.18 3.95 0.18
49 07-Mar 87.08 87.90 86.19 86.60 86.99 -0.55 9,404.75 991,612 1.19 538,677 1.40 4.69 0.21
50 06-Mar 87.07 88.12 86.27 87.08 87.18 0.50 9,456.88 1,633,290 1.96 928,231 2.41 8.09 0.36
51 05-Mar 87.00 87.00 85.34 86.65 86.48 0.93 9,410.18 2,177,644 2.61 1,214,238 3.15 10.50 0.47
52 04-Mar 87.39 88.46 84.14 85.85 85.96 -0.02 9,323.30 3,364,177 4.03 1,497,728 3.88 12.87 0.58
53 03-Mar 88.27 89.00 83.51 85.87 85.63 -2.72 9,325.47 2,612,765 3.13 1,328,835 3.44 11.38 0.52
54 28-Feb 85.50 89.73 84.94 88.27 87.42 1.71 9,586.11 3,612,483 4.33 2,260,127 5.86 19.76 0.88
55 27-Feb 87.45 89.07 85.86 86.79 87.13 -0.88 9,425.39 1,343,810 1.61 579,952 1.50 5.05 0.23
56 25-Feb 87.84 89.23 86.91 87.56 88.00 1.19 9,509.01 1,266,290 1.52 558,067 1.45 4.00 0.22
57 24-Feb 87.00 88.25 85.20 86.53 86.77 -0.60 9,397.15 1,281,206 1.53 473,836 1.23 4.11 0.18
58 21-Feb 85.30 87.80 85.11 87.05 86.93 1.92 9,453.62 1,130,279 1.35 514,145 1.33 4.47 0.20
59 20-Feb 82.50 86.40 82.50 85.41 85.39 1.53 9,275.52 3,621,266 4.34 2,811,357 7.29 24.01 1.09
60 19-Feb 81.50 84.70 80.93 84.12 83.60 3.21 9,135.42 1,266,083 1.52 688,903 1.79 5.76 0.27
61 18-Feb 81.20 82.53 79.66 81.50 80.94 0.85 8,850.89 2,461,255 2.95 1,568,535 4.07 12.70 0.61
62 17-Feb 80.60 83.60 80.45 80.81 81.63 -1.94 8,775.96 1,011,568 1.21 499,256 1.29 4.08 0.19
63 14-Feb 84.95 85.40 81.26 82.41 83.06 -2.96 8,949.72 1,537,356 1.84 691,544 1.79 5.74 0.27
64 13-Feb 84.00 85.49 83.01 84.92 84.85 0.33 9,222.30 1,724,732 2.07 1,032,099 2.68 8.76 0.40
65 12-Feb 80.05 85.15 80.02 84.64 83.81 3.94 9,191.90 4,084,964 4.89 1,953,755 5.06 16.37 0.76
66 11-Feb 82.10 82.10 79.24 81.43 80.70 -1.17 8,843.29 1,379,364 1.65 722,242 1.87 5.83 0.28
67 10-Feb 83.50 83.78 81.80 82.39 82.54 -1.32 8,947.55 840,235 1.01 444,028 1.15 3.67 0.17

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