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: 3.78 Barrier: 5.17; Drift%: -3.4
Basic Industry: Financial Technology (Fintech) Total Equity: 123,333,076 Low52 Date: 12-May-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: 4.89 / 3.78 Day: 5.0 / 4.91 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 4.91 5.00 4.91 5.00 4.93 1.83 61.00 753,753 10.67 0 0.00 0.00 1.79
2 21-May 4.91 4.91 4.91 4.91 4.91 -2.19 60.56 587,849 8.32 0 0.00 0.00 1.40
3 20-May 5.12 5.12 5.02 5.02 5.08 -2.14 61.91 1,970,778 27.91 0 0.00 0.00 4.68
4 19-May 5.13 5.13 5.05 5.13 5.12 4.91 63.27 1,954,157 27.67 0 0.00 0.00 4.64
5 16-May 4.89 4.89 4.89 4.89 4.89 4.94 60.31 70,617 1.00 0 0.00 0.00 0.17
6 15-May 4.66 4.66 4.66 4.66 4.66 4.95 57.47 77,225 1.09 0 0.00 0.00 0.18
7 14-May 4.44 4.44 4.44 4.44 4.44 4.96 54.76 85,558 1.21 0 0.00 0.00 0.20
8 13-May 3.94 4.23 3.94 4.23 4.21 4.96 52.17 3,461,591 49.02 0 0.00 0.00 8.22
9 12-May 3.81 4.17 3.78 4.03 3.97 1.26 49.70 8,502,494 120.40 0 0.00 0.00 20.18
10 09-May 3.98 3.98 3.98 3.98 3.98 -5.01 49.09 236,865 3.35 0 0.00 0.00 0.56
11 08-May 4.19 4.19 4.19 4.19 4.19 -5.20 51.68 302,787 4.29 0 0.00 0.00 0.72
12 07-May 4.42 4.42 4.42 4.42 4.42 -5.15 54.51 228,733 3.24 0 0.00 0.00 0.54
13 06-May 4.66 4.66 4.66 4.66 4.66 -5.09 57.47 785,660 11.13 0 0.00 0.00 1.86
14 05-May 4.91 5.30 4.91 4.91 4.92 -5.03 60.56 2,091,792 29.62 0 0.00 0.00 4.97
15 02-May 5.17 5.17 5.17 5.17 5.17 -5.14 63.76 574,979 8.14 0 0.00 0.00 1.36
16 30-Apr 5.45 5.45 5.45 5.45 5.45 -5.05 67.22 284,313 4.03 0 0.00 0.00 0.67
17 29-Apr 5.74 5.74 5.74 5.74 5.74 -5.12 70.79 500,743 7.09 0 0.00 0.00 1.19
18 28-Apr 6.38 6.57 6.05 6.05 6.13 -5.02 74.62 903,580 12.80 0 0.00 0.00 2.14
19 25-Apr 6.41 6.41 5.85 6.37 6.29 4.26 78.56 8,582,422 121.53 0 0.00 0.00 20.37
20 24-Apr 5.52 6.11 5.52 6.11 5.55 4.98 75.36 12,892,295 182.56 0 0.00 0.00 30.60
21 23-Apr 5.82 5.82 5.82 5.82 5.82 -5.06 71.78 490,611 6.95 0 0.00 0.00 1.16
22 22-Apr 6.13 6.13 6.13 6.13 6.13 -5.11 75.60 602,779 8.54 0 0.00 0.00 1.43
23 21-Apr 6.70 6.79 6.46 6.46 6.48 -5.14 79.67 1,172,289 16.60 0 0.00 0.00 2.78
24 17-Apr 7.09 7.10 6.65 6.81 6.93 -2.58 83.99 1,356,410 19.21 0 0.00 0.00 3.22
25 16-Apr 7.10 7.11 6.92 6.99 7.01 -1.55 86.21 1,050,823 14.88 0 0.00 0.00 2.49
26 15-Apr 7.10 7.19 6.95 7.10 7.06 2.90 87.57 1,548,737 21.93 0 0.00 0.00 3.68
27 11-Apr 6.72 6.91 6.45 6.90 6.85 4.70 85.10 1,312,946 18.59 0 0.00 0.00 3.12
28 09-Apr 6.99 7.14 6.53 6.59 6.85 -4.22 81.28 1,646,042 23.31 0 0.00 0.00 3.91
29 08-Apr 6.69 6.88 6.69 6.88 6.88 4.88 84.85 3,090,982 43.77 0 0.00 0.00 7.34
30 07-Apr 6.54 6.84 6.54 6.56 6.59 -4.79 80.91 1,283,034 18.17 0 0.00 0.00 3.05
31 04-Apr 6.70 7.03 6.70 6.89 6.80 -2.41 84.98 5,609,739 79.44 0 0.00 0.00 13.32
32 03-Apr 7.06 7.06 7.06 7.06 7.06 -5.11 87.07 282,494 4.00 0 0.00 0.00 0.67
33 02-Apr 7.44 7.44 7.44 7.44 7.44 -5.10 91.76 279,799 3.96 0 0.00 0.00 0.66
34 01-Apr 7.84 7.84 7.84 7.84 7.84 -5.08 96.69 279,191 3.95 0 0.00 0.00 0.66
35 28-Mar 8.26 8.26 8.26 8.26 8.26 -5.06 101.87 292,502 4.14 0 0.00 0.00 0.70
36 27-Mar 8.70 8.70 8.70 8.70 8.70 -5.02 107.30 201,565 2.85 0 0.00 0.00 0.48
37 26-Mar 9.16 9.16 9.16 9.16 9.16 -5.08 112.97 160,971 2.28 0 0.00 0.00 0.38
38 25-Mar 9.65 9.65 9.65 9.65 9.65 -5.02 119.02 220,690 3.13 0 0.00 0.00 0.53
39 24-Mar 10.16 10.16 10.16 10.16 10.16 -5.05 125.31 782,168 11.08 0 0.00 0.00 1.86
40 21-Mar 10.70 10.70 10.70 10.70 10.70 -5.06 131.97 468,978 6.64 0 0.00 0.00 1.12
41 20-Mar 11.27 12.46 11.27 11.27 11.44 -5.05 139.00 6,898,977 97.69 0 0.00 0.00 16.45
42 19-Mar 10.74 11.87 10.74 11.87 10.81 4.95 146.40 2,898,251 41.04 0 0.00 0.00 6.91
43 18-Mar 11.31 11.31 11.31 11.31 11.31 -5.04 139.49 129,801 1.84 0 0.00 0.00 0.31
44 17-Mar 11.91 11.91 11.91 11.91 11.91 -5.02 146.89 169,302 2.40 0 0.00 0.00 0.40
45 13-Mar 12.54 12.54 12.54 12.54 12.54 -5.07 154.66 138,880 1.97 0 0.00 0.00 0.33
46 12-Mar 13.21 13.21 13.21 13.21 13.21 -5.03 162.92 118,756 1.68 0 0.00 0.00 0.28
47 11-Mar 13.91 13.91 13.91 13.91 13.91 -5.05 171.56 127,293 1.80 0 0.00 0.00 0.30
48 10-Mar 14.65 14.65 14.65 14.65 14.65 -5.06 180.68 78,604 1.11 0 0.00 0.00 0.19
49 07-Mar 15.43 15.43 15.43 15.43 15.43 -5.05 190.30 246,017 3.48 0 0.00 0.00 0.59
50 06-Mar 16.25 16.25 16.25 16.25 16.25 -5.03 200.42 96,113 1.36 0 0.00 0.00 0.23
51 05-Mar 17.11 17.11 17.11 17.11 17.11 -5.05 211.02 102,561 1.45 0 0.00 0.00 0.24
52 04-Mar 18.02 18.02 18.02 18.02 18.02 -5.01 222.25 97,318 1.38 0 0.00 0.00 0.23
53 03-Mar 18.97 18.97 18.97 18.97 18.97 -5.01 233.96 59,751 0.85 0 0.00 0.00 0.14
54 28-Feb 19.97 19.97 19.97 19.97 19.97 -5.04 246.30 62,616 0.89 0 0.00 0.00 0.15
55 27-Feb 21.03 21.03 21.03 21.03 21.03 -5.01 259.37 81,396 1.15 0 0.00 0.00 0.19
56 25-Feb 22.14 22.14 22.14 22.14 22.14 -5.02 273.06 166,175 2.35 0 0.00 0.00 0.40
57 24-Feb 23.31 23.31 23.31 23.31 23.31 -5.01 287.49 47,547 0.67 0 0.00 0.00 0.11
58 21-Feb 24.54 24.54 24.54 24.54 24.54 -5.03 302.66 74,400 1.05 0 0.00 0.00 0.18
59 20-Feb 25.84 25.84 25.84 25.84 25.84 -5.00 318.69 63,287 0.90 0 0.00 0.00 0.15
60 19-Feb 27.20 27.20 27.20 27.20 27.20 -5.03 335.47 65,259 0.92 0 0.00 0.00 0.16
61 18-Feb 28.64 28.64 28.64 28.64 28.64 -5.01 353.23 51,770 0.73 0 0.00 0.00 0.12
62 17-Feb 30.15 30.15 30.15 30.15 30.15 -5.01 371.85 56,687 0.80 0 0.00 0.00 0.14
63 14-Feb 31.74 31.74 31.74 31.74 31.74 -5.03 391.46 68,111 0.96 0 0.00 0.00 0.16
64 13-Feb 33.42 33.42 33.42 33.42 33.42 -5.00 412.18 108,397 1.53 0 0.00 0.00 0.26
65 12-Feb 35.18 35.18 35.18 35.18 35.18 -5.02 433.89 61,859 0.88 0 0.00 0.00 0.15
66 11-Feb 37.04 37.04 37.04 37.04 37.04 -5.00 456.83 79,481 1.13 0 0.00 0.00 0.19
67 10-Feb 38.99 38.99 38.99 38.99 38.99 -5.02 480.88 84,086 1.19 0 0.00 0.00 0.20

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