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: -; 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: 6.39 / 4.66 Week: 5.35 / 4.97 Day: 5.95 / 5.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 5.95 5.95 5.95 5.95 5.95 -2.14 76.42 186,381 3.78 0 0.00 0.00 22
2 26-Aug 5.85 6.17 5.75 6.08 6.05 1.50 78.09 446,387 9.06 0 0.00 0.00 53
3 25-Aug 5.77 6.04 5.51 5.99 5.88 3.99 76.93 840,481 17.06 0 0.00 0.00 99
4 22-Aug 6.17 6.19 5.66 5.76 5.90 -3.36 73.98 742,919 15.08 0 0.00 0.00 88
5 21-Aug 5.96 5.96 5.80 5.96 5.94 4.93 76.55 305,713 6.21 0 0.00 0.00 36
6 20-Aug 5.52 5.68 5.51 5.68 5.65 4.99 72.95 310,972 6.31 0 0.00 0.00 37
7 19-Aug 5.29 5.42 5.21 5.41 5.39 4.64 69.48 379,698 7.71 0 0.00 0.00 45
8 18-Aug 4.97 5.21 4.90 5.17 5.14 4.02 66.40 322,928 6.56 0 0.00 0.00 38
9 14-Aug 5.05 5.05 4.97 4.97 4.98 -2.17 63.83 65,311 1.33 0 0.00 0.00 8
10 13-Aug 5.19 5.19 5.08 5.08 5.11 -2.12 65.24 117,370 2.38 0 0.00 0.00 14
11 12-Aug 5.30 5.30 5.19 5.19 5.20 -2.08 66.66 110,496 2.24 0 0.00 0.00 13
12 11-Aug 5.35 5.35 5.30 5.30 5.35 -0.93 68.07 123,299 2.50 0 0.00 0.00 28
13 08-Aug 5.38 5.38 5.35 5.35 5.37 1.33 68.71 278,123 5.65 0 0.00 0.00 63
14 07-Aug 5.27 5.28 5.27 5.28 5.28 1.93 67.81 169,814 3.45 0 0.00 0.00 39
15 06-Aug 5.15 5.18 5.15 5.18 5.16 1.97 66.53 150,504 3.06 0 0.00 0.00 34
16 05-Aug 4.99 5.08 4.99 5.08 5.06 1.80 65.24 150,160 3.05 0 0.00 0.00 34
17 04-Aug 4.99 4.99 4.96 4.99 4.98 -0.60 64.09 159,521 3.24 0 0.00 0.00 36
18 01-Aug 5.02 5.02 5.02 5.02 5.02 1.83 64.47 128,705 2.61 0 0.00 0.00 29
19 31-Jul 4.93 4.93 4.93 4.93 4.93 0.00 63.32 97,963 1.99 0 0.00 0.00 22
20 30-Jul 4.87 4.95 4.87 4.93 4.92 1.23 63.32 133,165 2.70 0 0.00 0.00 30
21 29-Jul 4.87 4.87 4.87 4.87 4.87 -0.61 62.55 135,982 2.76 0 0.00 0.00 31
22 28-Jul 5.00 5.00 4.90 4.90 4.94 -2.00 62.93 291,136 5.91 0 0.00 0.00 66
23 25-Jul 5.11 5.21 5.00 5.00 5.06 -2.15 64.00 492,944 10.01 0 0.00 0.00 112
24 24-Jul 5.12 5.12 5.10 5.11 5.12 -0.20 65.63 169,065 3.43 0 0.00 0.00 39
25 23-Jul 5.19 5.19 5.12 5.12 5.13 -2.10 65.76 188,324 3.82 0 0.00 0.00 43
26 22-Jul 5.30 5.30 5.23 5.23 5.25 -2.06 67.17 156,884 3.18 0 0.00 0.00 36
27 21-Jul 5.43 5.43 5.34 5.34 5.39 -1.66 68.58 257,917 5.24 0 0.00 0.00 59
28 18-Jul 5.43 5.43 5.43 5.43 5.43 -2.16 69.74 160,200 3.25 0 0.00 0.00 37
29 17-Jul 5.55 5.55 5.55 5.55 5.55 -2.12 71.28 278,967 5.66 0 0.00 0.00 64
30 16-Jul 5.67 5.67 5.67 5.67 5.67 -2.07 72.82 234,905 4.77 0 0.00 0.00 54
31 15-Jul 5.79 5.79 5.79 5.79 5.79 -2.03 74.36 135,855 2.76 0 0.00 0.00 31
32 14-Jul 5.91 5.91 5.91 5.91 5.91 -2.15 75.90 164,894 3.35 0 0.00 0.00 38
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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