Stockint.com

Loading a wholistic market research tool


Research

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: 93.78 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Financial Technology (Fintech) Face Value: 10; VWAP21: Low52 Price: 3.78 Barrier: -; Drift%: -
Basic Industry: Financial Technology (Fintech) Total Equity: 128,433,076 Low52 Date: 12-May-2025 SHP: 26.48 / 0.12 / 7.14 / 66.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 70.1 / 8.26 Month: 5.71 / 3.88 Week: 4.45 / 4.04 Day: 4.17 / 4.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 4.17 4.17 4.02 4.15 4.11 0.24 53.30 179,424 2.91 0 0.00 0.00 21
2 11-Nov 4.09 4.19 3.96 4.14 4.07 1.22 53.17 240,621 3.90 0 0.00 0.00 28
3 10-Nov 4.02 4.22 4.02 4.09 4.09 -0.24 52.53 150,984 2.45 0 0.00 0.00 18
4 07-Nov 4.13 4.19 4.01 4.10 4.11 -0.73 52.66 83,006 1.35 0 0.00 0.00 10
5 06-Nov 4.18 4.28 4.10 4.13 4.17 0.00 53.04 172,135 2.79 0 0.00 0.00 20
6 04-Nov 4.23 4.23 4.11 4.13 4.16 -2.36 53.04 146,648 2.38 0 0.00 0.00 17
7 03-Nov 4.34 4.39 4.03 4.23 4.22 -0.47 54.33 327,856 5.31 0 0.00 0.00 39
8 31-Oct 4.20 4.36 4.14 4.25 4.24 2.16 54.58 162,829 2.64 0 0.00 0.00 19
9 30-Oct 4.16 4.23 4.04 4.16 4.14 0.00 53.43 197,282 3.20 0 0.00 0.00 23
10 29-Oct 4.21 4.21 4.08 4.16 4.13 -2.12 53.43 262,394 4.25 0 0.00 0.00 31
11 28-Oct 4.17 4.38 4.17 4.25 4.25 -0.93 54.58 112,581 1.83 0 0.00 0.00 13
12 27-Oct 4.43 4.45 4.24 4.29 4.31 -3.16 55.10 357,739 5.80 0 0.00 0.00 42
13 24-Oct 4.55 4.58 4.34 4.43 4.44 -0.23 56.90 133,509 2.16 0 0.00 0.00 16
14 23-Oct 4.52 4.55 4.20 4.44 4.37 2.30 57.02 548,968 8.90 0 0.00 0.00 65
15 21-Oct 4.25 4.35 4.18 4.34 4.32 4.58 55.74 117,745 1.91 0 0.00 0.00 14
16 20-Oct 4.05 4.22 4.05 4.15 4.12 2.47 53.30 127,322 2.06 0 0.00 0.00 15
17 17-Oct 3.95 4.20 3.95 4.05 4.06 0.75 52.02 271,062 4.39 0 0.00 0.00 32
18 16-Oct 4.14 4.19 4.00 4.02 4.05 -2.90 51.63 366,008 5.93 0 0.00 0.00 43
19 15-Oct 4.18 4.34 4.14 4.14 4.18 -5.05 53.17 400,499 6.49 0 0.00 0.00 47
20 14-Oct 4.59 4.68 4.36 4.36 4.42 -5.01 56.00 372,755 6.04 0 0.00 0.00 44
21 13-Oct 4.78 4.80 4.59 4.59 4.62 -5.17 58.95 297,324 4.82 0 0.00 0.00 35
22 10-Oct 4.88 4.99 4.78 4.84 4.89 1.26 62.16 691,751 11.21 0 0.00 0.00 82
23 09-Oct 4.68 4.79 4.60 4.78 4.77 4.60 61.39 447,148 7.25 0 0.00 0.00 53
24 08-Oct 4.50 4.57 4.21 4.57 4.43 4.82 58.69 412,426 6.69 0 0.00 0.00 49
25 07-Oct 4.36 4.36 4.35 4.36 4.36 4.81 56.00 267,042 4.33 0 0.00 0.00 32
26 06-Oct 4.16 4.16 4.08 4.16 4.16 4.79 53.43 186,436 3.02 0 0.00 0.00 22
27 03-Oct 3.90 3.97 3.89 3.97 3.90 1.79 50.99 346,214 5.61 0 0.00 0.00 41
28 01-Oct 3.90 3.90 3.84 3.90 3.86 -0.51 50.09 610,126 9.89 0 0.00 0.00 72
29 30-Sep 3.98 3.98 3.92 3.92 3.94 -2.24 50.35 923,627 14.97 0 0.00 0.00 109
30 29-Sep 4.03 4.03 3.88 4.01 3.89 1.26 51.50 611,592 9.91 0 0.00 0.00 72
31 26-Sep 3.95 3.96 3.95 3.96 3.95 0.00 50.86 99,219 1.61 0 0.00 0.00 12
32 25-Sep 4.04 4.04 3.96 3.96 3.97 -2.22 50.86 634,118 10.28 0 0.00 0.00 75
33 24-Sep 4.04 4.10 4.04 4.05 4.05 -1.70 52.02 366,960 5.95 0 0.00 0.00 43
34 23-Sep 4.11 4.12 4.10 4.12 4.11 -1.67 52.91 432,463 7.01 0 0.00 0.00 51
35 22-Sep 4.19 4.19 4.19 4.19 4.19 -2.10 53.81 392,496 6.36 0 0.00 0.00 46
36 19-Sep 4.28 4.28 4.28 4.28 4.28 -2.06 54.97 542,341 8.79 0 0.00 0.00 64
37 18-Sep 4.37 4.37 4.37 4.37 4.37 -2.02 56.13 284,407 4.61 0 0.00 0.00 34
38 17-Sep 4.50 4.50 4.46 4.46 4.47 -2.19 57.28 316,746 5.13 0 0.00 0.00 37
39 16-Sep 4.56 4.60 4.56 4.56 4.56 -2.15 58.57 748,210 12.13 0 0.00 0.00 88
40 15-Sep 4.75 4.75 4.66 4.66 4.68 -2.10 59.85 438,405 7.11 0 0.00 0.00 52
41 12-Sep 4.76 4.76 4.75 4.76 4.76 -1.86 61.13 258,124 4.18 0 0.00 0.00 30
42 11-Sep 4.90 4.90 4.85 4.85 4.87 -2.02 62.29 435,002 7.05 0 0.00 0.00 51
43 10-Sep 4.97 4.97 4.95 4.95 4.97 -1.79 63.57 241,705 3.92 0 0.00 0.00 29
44 09-Sep 5.04 5.04 5.04 5.04 5.04 -2.14 64.73 156,219 2.53 0 0.00 0.00 18
45 08-Sep 5.24 5.25 5.15 5.15 5.23 -1.90 66.14 258,285 4.19 0 0.00 0.00 30
46 05-Sep 5.25 5.25 5.25 5.25 5.25 -2.05 67.43 83,278 1.35 0 0.00 0.00 10
47 04-Sep 5.36 5.36 5.36 5.36 5.36 -2.01 68.84 82,358 1.34 0 0.00 0.00 10
48 03-Sep 5.47 5.47 5.47 5.47 5.47 -2.15 70.25 72,389 1.17 0 0.00 0.00 9
49 02-Sep 5.59 5.59 5.59 5.59 5.59 -2.10 71.79 128,671 2.09 0 0.00 0.00 15
50 01-Sep 5.71 5.71 5.71 5.71 5.71 -2.06 73.34 95,231 1.54 0 0.00 0.00 11
51 29-Aug 5.83 5.83 5.83 5.83 5.83 -2.02 74.88 61,685 1.00 0 0.00 0.00 7
52 28-Aug 5.95 5.95 5.95 5.95 5.95 -2.14 76.42 186,381 3.02 0 0.00 0.00 22
53 26-Aug 5.85 6.17 5.75 6.08 6.05 1.50 78.09 446,387 7.24 0 0.00 0.00 53
54 25-Aug 5.77 6.04 5.51 5.99 5.88 3.99 76.93 840,481 13.63 0 0.00 0.00 99
55 22-Aug 6.17 6.19 5.66 5.76 5.90 -3.36 73.98 742,919 12.04 0 0.00 0.00 88
56 21-Aug 5.96 5.96 5.80 5.96 5.94 4.93 76.55 305,713 4.96 0 0.00 0.00 36
57 20-Aug 5.52 5.68 5.51 5.68 5.65 4.99 72.95 310,972 5.04 0 0.00 0.00 37
58 19-Aug 5.29 5.42 5.21 5.41 5.39 4.64 69.48 379,698 6.16 0 0.00 0.00 45
59 18-Aug 4.97 5.21 4.90 5.17 5.14 4.02 66.40 322,928 5.24 0 0.00 0.00 38
60 14-Aug 5.05 5.05 4.97 4.97 4.98 -2.17 63.83 65,311 1.06 0 0.00 0.00 8
61 13-Aug 5.19 5.19 5.08 5.08 5.11 -2.12 65.24 117,370 1.90 0 0.00 0.00 14
62 12-Aug 5.30 5.30 5.19 5.19 5.20 -2.08 66.66 110,496 1.79 0 0.00 0.00 13
63 11-Aug 5.35 5.35 5.30 5.30 5.35 -0.93 68.07 123,299 2.00 0 0.00 0.00 28
64 08-Aug 5.38 5.38 5.35 5.35 5.37 1.33 68.71 278,123 4.51 0 0.00 0.00 63
65 07-Aug 5.27 5.28 5.27 5.28 5.28 1.93 67.81 169,814 2.75 0 0.00 0.00 39
66 06-Aug 5.15 5.18 5.15 5.18 5.16 1.97 66.53 150,504 2.44 0 0.00 0.00 34
67 05-Aug 4.99 5.08 4.99 5.08 5.06 1.80 65.24 150,160 2.43 0 0.00 0.00 34

Similar Stocks: INFIBEAM    PAYTM    POLICYBZR    AGSTRA    MOBIKWIK    SUVIDHAA    MOS    STYL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com