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: 118.4 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: 5.6; Drift%: 7.28
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: 59.07 / 0.41 / 6.12 / 34.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 70.1 / 8.26 Month: 5.4 / 3.78 Week: 5.61 / 4.66 Day: 6.04 / 6.04 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 6.04 6.04 6.04 6.04 6.04 -2.11 77.57 224,382 4.55 0 0.00 0.00 51
2 10-Jul 6.39 6.39 6.17 6.17 6.28 -2.06 79.24 928,586 18.85 0 0.00 0.00 212
3 09-Jul 6.30 6.30 6.30 6.30 6.30 1.94 80.91 1,651,538 33.52 0 0.00 0.00 376
4 08-Jul 6.18 6.18 6.18 6.18 6.18 4.92 79.37 209,224 4.25 0 0.00 0.00 48
5 07-Jul 5.89 5.89 5.72 5.89 5.88 4.99 75.65 682,160 13.85 0 0.00 0.00 155
6 04-Jul 5.61 5.61 5.60 5.61 5.61 4.86 72.05 338,127 6.86 0 0.00 0.00 77
7 03-Jul 5.28 5.35 5.15 5.35 5.31 4.90 68.71 1,084,681 22.02 0 0.00 0.00 247
8 02-Jul 4.99 5.11 4.66 5.10 5.01 4.72 65.50 1,776,433 36.06 0 0.00 0.00 405
9 01-Jul 4.89 4.89 4.73 4.87 4.85 4.51 62.55 1,848,696 37.53 0 0.00 0.00 421
10 30-Jun 4.66 4.66 4.66 4.66 4.66 4.95 59.85 49,263 1.00 0 0.00 0.00 11
11 27-Jun 4.44 4.44 4.44 4.44 4.44 -2.20 57.02 484,181 9.83 0 0.00 0.00 115
12 26-Jun 4.54 4.54 4.54 4.54 4.54 1.79 58.31 74,184 1.51 0 0.00 0.00 18
13 25-Jun 4.46 4.46 4.46 4.46 4.46 1.83 57.28 142,058 2.88 0 0.00 0.00 34
14 24-Jun 4.38 4.38 4.38 4.38 4.38 1.86 56.25 640,457 13.00 0 0.00 0.00 152
15 23-Jun 4.30 4.30 4.30 4.30 4.30 -2.05 55.23 340,393 6.91 0 0.00 0.00 81
16 20-Jun 4.37 4.40 4.37 4.39 4.37 -1.57 56.38 946,962 19.22 0 0.00 0.00 225
17 19-Jun 4.57 4.57 4.46 4.46 4.50 -2.19 57.28 262,108 5.32 0 0.00 0.00 62
18 18-Jun 4.42 4.56 4.42 4.56 4.53 1.79 58.57 692,753 14.06 0 0.00 0.00 164
19 17-Jun 4.48 4.48 4.48 4.48 4.48 -2.18 57.54 150,952 3.06 0 0.00 0.00 36
20 16-Jun 4.58 4.58 4.58 4.58 4.58 -2.14 58.82 181,976 3.69 0 0.00 0.00 43
21 13-Jun 4.68 4.68 4.68 4.68 4.68 -2.09 60.11 199,878 4.06 0 0.00 0.00 47
22 12-Jun 4.78 4.78 4.78 4.78 4.78 -2.05 61.39 192,566 3.91 0 0.00 0.00 46
23 11-Jun 4.90 4.90 4.88 4.88 4.88 -2.01 62.68 310,054 6.29 0 0.00 0.00 74
24 10-Jun 4.98 4.98 4.98 4.98 4.98 -2.16 63.96 378,292 7.68 0 0.00 0.00 90
25 09-Jun 5.20 5.20 5.09 5.09 5.17 -2.12 65.37 548,752 11.14 0 0.00 0.00 130
26 06-Jun 5.16 5.25 5.16 5.20 5.19 -1.33 66.79 1,355,955 27.52 0 0.00 0.00 322
27 05-Jun 5.32 5.32 5.27 5.27 5.31 -2.04 67.68 1,188,387 24.12 0 0.00 0.00 282
28 04-Jun 5.49 5.49 5.38 5.38 5.41 -2.00 69.10 270,929 5.50 0 0.00 0.00 64
29 03-Jun 5.59 5.59 5.45 5.49 5.51 0.00 70.51 573,532 11.64 0 0.00 0.00 136
30 02-Jun 5.39 5.49 5.39 5.49 5.48 1.86 70.51 1,439,975 29.23 0 0.00 0.00 342
31 30-May 5.29 5.39 5.29 5.39 5.34 1.89 69.23 751,028 15.24 0 0.00 0.00 178
32 29-May 5.40 5.40 5.29 5.29 5.33 -2.04 67.94 556,063 11.29 0 0.00 0.00 132
33 28-May 5.32 5.40 5.32 5.40 5.38 1.89 69.35 827,026 16.79 0 0.00 0.00 196
34 27-May 5.29 5.30 5.25 5.30 5.29 1.92 68.07 592,678 12.03 0 0.00 0.00 141
35 26-May 5.20 5.20 5.10 5.20 5.17 1.96 66.79 693,837 14.08 0 0.00 0.00 165
36 23-May 5.10 5.10 5.10 5.10 5.10 2.00 65.50 52,280 1.06 0 0.00 0.00 12
37 22-May 4.91 5.00 4.91 5.00 4.93 1.83 64.00 753,753 15.30 0 0.00 0.00 179
38 21-May 4.91 4.91 4.91 4.91 4.91 -2.19 63.06 587,849 11.93 0 0.00 0.00 140
39 20-May 5.12 5.12 5.02 5.02 5.08 -2.14 64.47 1,970,778 40.00 0 0.00 0.00 468
40 19-May 5.13 5.13 5.05 5.13 5.12 4.91 65.89 1,954,157 39.67 0 0.00 0.00 464
41 16-May 4.89 4.89 4.89 4.89 4.89 4.94 62.80 70,617 1.43 0 0.00 0.00 17
42 15-May 4.66 4.66 4.66 4.66 4.66 4.95 59.85 77,225 1.57 0 0.00 0.00 18
43 14-May 4.44 4.44 4.44 4.44 4.44 4.96 57.02 85,558 1.74 0 0.00 0.00 20
44 13-May 3.94 4.23 3.94 4.23 4.21 4.96 54.33 3,461,591 70.27 0 0.00 0.00 822
45 12-May 3.81 4.17 3.78 4.03 3.97 1.26 51.76 8,502,494 172.59 0 0.00 0.00 2,018
46 09-May 3.98 3.98 3.98 3.98 3.98 -5.01 51.12 236,865 4.81 0 0.00 0.00 56
47 08-May 4.19 4.19 4.19 4.19 4.19 -5.20 53.81 302,787 6.15 0 0.00 0.00 72
48 07-May 4.42 4.42 4.42 4.42 4.42 -5.15 56.77 228,733 4.64 0 0.00 0.00 54
49 06-May 4.66 4.66 4.66 4.66 4.66 -5.09 59.85 785,660 15.95 0 0.00 0.00 186
50 05-May 4.91 5.30 4.91 4.91 4.92 -5.03 63.06 2,091,792 42.46 0 0.00 0.00 497
51 02-May 5.17 5.17 5.17 5.17 5.17 -5.14 66.40 574,979 11.67 0 0.00 0.00 136
52 30-Apr 5.45 5.45 5.45 5.45 5.45 -5.05 70.00 284,313 5.77 0 0.00 0.00 67
53 29-Apr 5.74 5.74 5.74 5.74 5.74 -5.12 73.72 500,743 10.16 0 0.00 0.00 119
54 28-Apr 6.38 6.57 6.05 6.05 6.13 -5.02 77.70 903,580 18.34 0 0.00 0.00 214
55 25-Apr 6.41 6.41 5.85 6.37 6.29 4.26 81.81 8,582,422 174.21 0 0.00 0.00 2,037
56 24-Apr 5.52 6.11 5.52 6.11 5.55 4.98 78.47 12,892,295 261.70 0 0.00 0.00 3,060
57 23-Apr 5.82 5.82 5.82 5.82 5.82 -5.06 74.75 490,611 9.96 0 0.00 0.00 116
58 22-Apr 6.13 6.13 6.13 6.13 6.13 -5.11 78.73 602,779 12.24 0 0.00 0.00 143
59 21-Apr 6.70 6.79 6.46 6.46 6.48 -5.14 82.97 1,172,289 23.80 0 0.00 0.00 278
60 17-Apr 7.09 7.10 6.65 6.81 6.93 -2.58 87.46 1,356,410 27.53 0 0.00 0.00 322
61 16-Apr 7.10 7.11 6.92 6.99 7.01 -1.55 89.77 1,050,823 21.33 0 0.00 0.00 249
62 15-Apr 7.10 7.19 6.95 7.10 7.06 2.90 91.19 1,548,737 31.44 0 0.00 0.00 368
63 11-Apr 6.72 6.91 6.45 6.90 6.85 4.70 88.62 1,312,946 26.65 0 0.00 0.00 312
64 09-Apr 6.99 7.14 6.53 6.59 6.85 -4.22 84.64 1,646,042 33.41 0 0.00 0.00 391
65 08-Apr 6.69 6.88 6.69 6.88 6.88 4.88 88.36 3,090,982 62.74 0 0.00 0.00 734
66 07-Apr 6.54 6.84 6.54 6.56 6.59 -4.79 84.25 1,283,034 26.04 0 0.00 0.00 305
67 04-Apr 6.70 7.03 6.70 6.89 6.80 -2.41 88.49 5,609,739 113.87 0 0.00 0.00 1,332

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