Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: AGSTRA, AGS Transact Technologies Limited, INE583L01014, Listing: 31-Jan-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 118.4 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: -; Drift%: -
Industry: Financial Technology (Fintech) Face Value: 10 Low52 Price: 7.06 Barrier: 7.84; Drift%: -11.05
Basic Industry: Financial Technology (Fintech) Total Equity: 123,333,076 Low52 Date: 03-Apr-2025 SHP: 59.07 / 0.41 / 6.12 / 34.16
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 70.1 / 8.26 Month: 18.97 / 8.26 Week: 10.16 / 8.26 Day: 7.06 / 7.06 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 6.70 7.03 6.70 6.89 6.80 -2.41 84.98 5,609,739 93.88 0 0.00 0.00 13.32
2 03-Apr 7.06 7.06 7.06 7.06 7.06 -5.11 87.07 282,494 4.73 0 0.00 0.00 0.67
3 02-Apr 7.44 7.44 7.44 7.44 7.44 -5.10 91.76 279,799 4.68 0 0.00 0.00 0.66
4 01-Apr 7.84 7.84 7.84 7.84 7.84 -5.08 96.69 279,191 4.67 0 0.00 0.00 0.66
5 28-Mar 8.26 8.26 8.26 8.26 8.26 -5.06 101.87 292,502 4.90 0 0.00 0.00 0.70
6 27-Mar 8.70 8.70 8.70 8.70 8.70 -5.02 107.30 201,565 3.37 0 0.00 0.00 0.48
7 26-Mar 9.16 9.16 9.16 9.16 9.16 -5.08 112.97 160,971 2.69 0 0.00 0.00 0.38
8 25-Mar 9.65 9.65 9.65 9.65 9.65 -5.02 119.02 220,690 3.69 0 0.00 0.00 0.53
9 24-Mar 10.16 10.16 10.16 10.16 10.16 -5.05 125.31 782,168 13.09 0 0.00 0.00 1.86
10 21-Mar 10.70 10.70 10.70 10.70 10.70 -5.06 131.97 468,978 7.85 0 0.00 0.00 1.12
11 20-Mar 11.27 12.46 11.27 11.27 11.44 -5.05 139.00 6,898,977 115.46 0 0.00 0.00 16.45
12 19-Mar 10.74 11.87 10.74 11.87 10.81 4.95 146.40 2,898,251 48.50 0 0.00 0.00 6.91
13 18-Mar 11.31 11.31 11.31 11.31 11.31 -5.04 139.49 129,801 2.17 0 0.00 0.00 0.31
14 17-Mar 11.91 11.91 11.91 11.91 11.91 -5.02 146.89 169,302 2.83 0 0.00 0.00 0.40
15 13-Mar 12.54 12.54 12.54 12.54 12.54 -5.07 154.66 138,880 2.32 0 0.00 0.00 0.33
16 12-Mar 13.21 13.21 13.21 13.21 13.21 -5.03 162.92 118,756 1.99 0 0.00 0.00 0.28
17 11-Mar 13.91 13.91 13.91 13.91 13.91 -5.05 171.56 127,293 2.13 0 0.00 0.00 0.30
18 10-Mar 14.65 14.65 14.65 14.65 14.65 -5.06 180.68 78,604 1.32 0 0.00 0.00 0.19
19 07-Mar 15.43 15.43 15.43 15.43 15.43 -5.05 190.30 246,017 4.12 0 0.00 0.00 0.59
20 06-Mar 16.25 16.25 16.25 16.25 16.25 -5.03 200.42 96,113 1.61 0 0.00 0.00 0.23
21 05-Mar 17.11 17.11 17.11 17.11 17.11 -5.05 211.02 102,561 1.72 0 0.00 0.00 0.24
22 04-Mar 18.02 18.02 18.02 18.02 18.02 -5.01 222.25 97,318 1.63 0 0.00 0.00 0.23
23 03-Mar 18.97 18.97 18.97 18.97 18.97 -5.01 233.96 59,751 1.00 0 0.00 0.00 0.14
24 28-Feb 19.97 19.97 19.97 19.97 19.97 -5.04 246.30 62,616 1.05 0 0.00 0.00 0.15
25 27-Feb 21.03 21.03 21.03 21.03 21.03 -5.01 259.37 81,396 1.36 0 0.00 0.00 0.19
26 25-Feb 22.14 22.14 22.14 22.14 22.14 -5.02 273.06 166,175 2.78 0 0.00 0.00 0.40
27 24-Feb 23.31 23.31 23.31 23.31 23.31 -5.01 287.49 47,547 0.80 0 0.00 0.00 0.11
28 21-Feb 24.54 24.54 24.54 24.54 24.54 -5.03 302.66 74,400 1.25 0 0.00 0.00 0.18
29 20-Feb 25.84 25.84 25.84 25.84 25.84 -5.00 318.69 63,287 1.06 0 0.00 0.00 0.15
30 19-Feb 27.20 27.20 27.20 27.20 27.20 -5.03 335.47 65,259 1.09 0 0.00 0.00 0.16
31 18-Feb 28.64 28.64 28.64 28.64 28.64 -5.01 353.23 51,770 0.87 0 0.00 0.00 0.12
32 17-Feb 30.15 30.15 30.15 30.15 30.15 -5.01 371.85 56,687 0.95 0 0.00 0.00 0.14
33 14-Feb 31.74 31.74 31.74 31.74 31.74 -5.03 391.46 68,111 1.14 0 0.00 0.00 0.16
34 13-Feb 33.42 33.42 33.42 33.42 33.42 -5.00 412.18 108,397 1.81 0 0.00 0.00 0.26
35 12-Feb 35.18 35.18 35.18 35.18 35.18 -5.02 433.89 61,859 1.04 0 0.00 0.00 0.15
36 11-Feb 37.04 37.04 37.04 37.04 37.04 -5.00 456.83 79,481 1.33 0 0.00 0.00 0.19
37 10-Feb 38.99 38.99 38.99 38.99 38.99 -5.02 480.88 84,086 1.41 0 0.00 0.00 0.20
38 07-Feb 41.05 41.05 41.05 41.05 41.05 -5.02 506.28 94,585 1.58 0 0.00 0.00 0.23
39 06-Feb 43.22 43.22 43.22 43.22 43.22 -5.01 533.05 133,848 2.24 0 0.00 0.00 0.32
40 05-Feb 45.50 45.50 45.50 45.50 45.50 -5.01 561.17 193,630 3.24 0 0.00 0.00 0.46
41 04-Feb 47.90 50.00 47.90 47.90 48.10 -5.02 590.77 392,915 6.58 0 0.00 0.00 0.94
42 03-Feb 50.00 51.50 49.65 50.43 50.30 -2.06 621.97 164,675 2.76 0 0.00 0.00 0.39
43 01-Feb 51.50 52.50 49.30 51.49 51.08 -0.79 635.04 140,917 2.36 0 0.00 0.00 0.34
44 31-Jan 54.50 55.00 51.00 51.90 52.43 -3.19 640.10 404,751 6.77 0 0.00 0.00 0.97
45 30-Jan 52.00 53.61 51.50 53.61 52.90 4.99 661.19 184,654 3.09 0 0.00 0.00 0.44
46 29-Jan 49.20 51.98 49.20 51.06 50.53 -2.01 629.74 1,176,001 19.68 608,051 608,051.00 3.07 1.45
47 28-Jan 55.25 55.25 50.10 52.11 52.11 -4.26 642.69 1,202,888 20.13 716,227 716,227.00 3.73 1.71
48 27-Jan 58.51 58.51 53.79 54.43 55.22 -7.62 671.30 885,637 14.82 544,538 544,538.00 3.01 1.30
49 24-Jan 59.99 61.10 58.49 58.92 59.43 -1.59 726.68 275,830 4.62 155,234 155,234.00 0.92 0.37
50 23-Jan 61.30 62.54 59.50 59.87 60.71 -3.34 738.40 442,687 7.41 293,719 293,719.00 1.78 0.70
51 22-Jan 63.29 63.41 61.02 61.87 62.03 -2.30 763.06 189,847 3.18 86,467 86,467.00 0.54 0.21
52 21-Jan 64.97 65.27 63.00 63.29 64.11 -2.37 780.58 294,991 4.94 120,345 120,345.00 0.77 0.29
53 20-Jan 64.00 67.00 64.00 64.79 65.36 2.58 799.07 920,377 15.40 477,956 477,956.00 3.12 1.14
54 17-Jan 59.60 63.77 59.60 63.12 61.64 4.93 778.48 579,848 9.70 353,309 353,309.00 2.18 0.84
55 16-Jan 59.70 61.11 59.41 60.01 60.29 1.83 740.12 347,591 5.82 190,327 190,327.00 1.15 0.45
56 15-Jan 60.81 61.50 58.23 58.91 59.36 -2.24 726.56 405,870 6.79 223,076 223,076.00 1.32 0.53
57 14-Jan 58.65 60.92 58.18 60.23 59.79 3.98 742.84 341,475 5.71 150,465 150,465.00 0.90 0.36
58 13-Jan 61.35 62.00 57.20 57.83 59.36 -5.83 713.24 602,274 10.08 312,286 312,286.00 1.85 0.74
59 10-Jan 64.40 64.40 60.50 61.20 62.09 -4.35 754.80 682,327 11.42 335,776 335,776.00 2.08 0.80
60 09-Jan 65.53 66.27 63.65 63.86 64.89 -2.35 787.61 303,229 5.07 164,583 164,583.00 1.07 0.39
61 08-Jan 64.99 66.60 62.98 65.36 64.33 0.73 806.10 424,048 7.10 227,058 227,058.00 1.46 0.54
62 07-Jan 64.00 65.80 63.03 64.88 64.50 1.97 800.18 481,495 8.06 238,206 238,206.00 1.54 0.57
63 06-Jan 68.94 69.11 63.17 63.60 65.00 -7.74 784.40 706,977 11.83 374,213 374,213.00 2.00 0.89
64 03-Jan 68.25 70.10 68.20 68.52 69.01 0.38 845.08 761,337 12.74 320,295 320,295.00 2.21 0.76
65 02-Jan 68.30 69.01 66.80 68.26 67.82 -0.10 841.87 533,035 8.92 301,178 301,178.00 2.04 0.72
66 01-Jan 64.76 68.79 64.73 68.33 67.31 4.79 842.73 958,741 16.05 402,855 402,855.00 2.71 0.96
67 31-Dec 63.53 67.00 63.22 65.06 65.09 2.01 802.40 2,434,848 40.75 1,942,823 1,942,823.00 12.65 4.63

Similar Stocks: INFIBEAM    PAYTM    POLICYBZR    AGSTRA    MOBIKWIK    SUVIDHAA    MOS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com