Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AKG, Akg Exim Limited, INE00Y801016, Listing: 16-Feb-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 25.68 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 22-Jul-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 11.24 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 31,776,576 Low52 Date: 07-Apr-2025 SHP: 37.6 / 0.0 / 0.0 / 62.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.63 / 11.56 Month: 16.32 / 11.7 Week: 16.82 / 13.66 Day: 14.09 / 13.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 14.00 14.09 13.81 13.85 13.89 -0.07 44.01 44,606 7.05 25,264 5.96 0.04 13
2 10-Jul 14.07 14.07 13.75 13.86 13.88 -0.07 44.04 69,385 10.96 24,656 5.82 0.03 12
3 09-Jul 14.17 14.17 13.72 13.87 13.94 -0.57 44.07 81,503 12.87 45,521 10.75 0.06 23
4 08-Jul 14.15 14.51 13.89 13.95 14.03 -0.43 44.33 166,194 26.25 95,204 22.47 0.13 48
5 07-Jul 14.44 14.68 13.83 14.01 14.23 -3.58 44.52 402,690 63.61 283,332 66.89 0.40 143
6 04-Jul 14.99 16.82 14.07 14.53 16.21 3.64 46.17 2,585,257 408.35 797,155 188.19 1.29 402
7 03-Jul 13.66 15.30 13.66 14.02 14.00 0.29 44.55 4,606,993 727.69 4,497,292 1,061.68 6.00 2,268
8 02-Jul 14.33 14.33 13.92 13.98 14.01 -2.51 44.42 23,283 3.68 16,564 3.91 0.02 8
9 01-Jul 14.70 14.70 14.14 14.34 14.39 2.06 45.57 18,863 2.98 9,493 2.24 0.01 5
10 30-Jun 14.84 15.04 13.92 14.05 14.18 -5.32 44.65 123,579 19.52 54,942 12.97 0.08 28
11 27-Jun 14.20 15.19 14.20 14.84 14.90 1.64 47.16 74,349 11.74 40,503 9.56 0.06 20
12 26-Jun 14.70 15.29 14.41 14.60 14.92 -0.54 46.39 86,402 13.65 57,227 13.51 0.09 29
13 25-Jun 13.67 15.98 13.67 14.68 14.91 10.21 46.65 200,197 31.62 110,503 26.09 0.16 56
14 24-Jun 13.33 13.89 13.00 13.32 13.41 0.38 42.33 16,289 2.57 9,770 2.31 0.01 5
15 23-Jun 13.90 13.90 13.25 13.27 13.44 -2.28 42.17 46,034 7.27 11,175 2.64 0.02 6
16 20-Jun 13.38 13.72 13.20 13.58 13.43 1.04 43.15 157,308 24.85 142,693 33.69 0.19 72
17 19-Jun 14.00 14.00 13.27 13.44 13.59 -1.61 42.71 27,400 4.33 15,717 3.71 0.02 8
18 18-Jun 13.11 13.80 13.00 13.66 13.31 3.64 43.41 96,696 15.27 45,798 10.81 0.06 23
19 17-Jun 13.59 13.59 12.76 13.18 13.27 2.25 41.88 18,785 2.97 11,592 2.74 0.02 6
20 16-Jun 12.77 13.36 12.53 12.89 12.85 1.02 40.96 20,189 3.19 12,504 2.95 0.02 6
21 13-Jun 13.63 13.63 12.37 12.76 12.90 -5.90 40.55 53,554 8.46 30,505 7.20 0.04 15
22 12-Jun 13.12 13.64 13.12 13.56 13.47 3.35 43.09 31,694 5.01 23,891 5.64 0.03 12
23 11-Jun 14.20 14.20 13.01 13.12 13.48 -1.28 41.69 48,811 7.71 33,130 7.82 0.04 17
24 10-Jun 13.65 14.27 13.05 13.29 13.45 -2.64 42.23 36,837 5.82 29,490 6.96 0.04 15
25 09-Jun 13.41 14.33 13.41 13.65 13.81 -0.58 43.38 45,224 7.14 23,216 5.48 0.03 12
26 06-Jun 14.10 15.00 13.36 13.73 14.09 -1.44 43.63 114,591 18.10 34,082 8.05 0.05 17
27 05-Jun 14.34 15.00 13.61 13.93 14.08 -3.33 44.26 49,955 7.89 37,863 8.94 0.05 19
28 04-Jun 14.56 14.61 14.36 14.41 14.46 -1.91 45.79 18,355 2.90 16,888 3.99 0.02 9
29 03-Jun 14.76 14.99 14.63 14.69 14.75 -0.34 46.68 16,474 2.60 15,266 3.60 0.02 8
30 02-Jun 15.53 15.53 14.51 14.74 14.88 -4.16 46.84 34,317 5.42 25,776 6.08 0.04 13
31 30-May 15.39 15.65 15.27 15.38 15.41 0.07 48.87 45,808 7.24 44,547 10.52 0.07 22
32 29-May 15.77 15.78 15.15 15.37 15.43 0.33 48.84 56,747 8.96 54,186 12.79 0.08 27
33 28-May 15.08 16.00 15.08 15.32 15.36 1.46 48.68 80,722 12.75 41,216 9.73 0.06 21
34 27-May 14.86 15.47 14.86 15.10 15.09 -0.72 47.98 33,617 5.31 22,009 5.20 0.03 11
35 26-May 15.19 15.42 14.69 15.21 15.20 1.81 48.33 70,216 11.09 38,288 9.04 0.06 19
36 23-May 13.95 16.32 12.65 14.94 15.54 9.85 47.47 726,473 114.75 166,863 39.39 0.26 84
37 22-May 13.75 13.79 13.47 13.60 13.60 -0.29 43.22 16,781 2.65 16,119 3.81 0.02 8
38 21-May 13.48 13.85 12.97 13.64 13.53 2.71 43.34 32,916 5.20 22,983 5.43 0.03 12
39 20-May 13.44 13.50 12.95 13.28 13.22 2.00 42.20 50,856 8.03 32,783 7.74 0.04 17
40 19-May 12.98 13.49 12.80 13.02 13.11 0.93 41.37 28,863 4.56 19,168 4.53 0.03 12
41 16-May 12.61 12.99 12.51 12.90 12.86 1.42 40.99 21,228 3.35 15,581 3.68 0.02 10
42 15-May 13.05 13.05 12.60 12.72 12.77 -0.31 40.42 21,173 3.34 12,935 3.05 0.02 8
43 14-May 12.71 12.80 12.51 12.76 12.70 2.41 40.55 19,680 3.11 15,334 3.62 0.02 10
44 13-May 12.30 12.76 12.26 12.46 12.45 -0.08 39.59 14,055 2.22 10,143 2.39 0.01 7
45 12-May 12.85 12.85 11.80 12.47 12.35 3.92 39.63 45,667 7.21 33,129 7.82 0.04 21
46 09-May 13.07 13.07 11.70 12.00 12.06 -4.46 38.00 24,962 3.94 18,026 4.26 0.02 12
47 08-May 13.00 13.00 12.35 12.56 12.52 -0.32 39.91 19,249 3.04 8,830 2.08 0.01 6
48 07-May 13.14 13.14 12.06 12.60 12.57 -3.00 40.04 29,850 4.71 20,705 4.89 0.03 13
49 06-May 13.22 13.22 12.21 12.99 12.95 0.15 41.28 25,794 4.07 10,876 2.57 0.01 7
50 05-May 12.86 13.10 12.85 12.97 12.95 1.01 41.21 204,290 32.27 202,466 47.80 0.26 131
51 02-May 13.15 13.15 12.65 12.84 12.90 -0.47 40.80 18,469 2.92 13,879 3.28 0.02 9
52 30-Apr 12.90 13.07 12.86 12.90 12.97 0.16 40.99 14,041 2.22 12,209 2.88 0.02 8
53 29-Apr 13.36 13.40 12.73 12.88 12.95 -0.31 40.93 18,460 2.92 13,658 3.22 0.02 9
54 28-Apr 12.85 13.87 11.65 12.92 12.92 0.31 41.06 19,515 3.08 9,787 2.31 0.01 6
55 25-Apr 13.54 13.54 12.73 12.88 13.01 -3.38 40.93 21,110 3.33 12,332 2.91 0.02 8
56 24-Apr 13.62 13.62 13.14 13.33 13.28 0.38 42.36 14,221 2.25 9,371 2.21 0.01 6
57 23-Apr 13.55 13.55 13.12 13.28 13.29 -0.30 42.20 16,570 2.62 7,650 1.81 0.01 5
58 22-Apr 12.89 13.45 12.72 13.32 13.10 3.98 42.33 80,664 12.74 69,670 16.45 0.09 45
59 21-Apr 12.69 13.54 12.21 12.81 12.84 -1.00 40.71 101,908 16.10 24,261 5.73 0.03 16
60 17-Apr 13.45 13.45 12.60 12.94 13.09 -2.41 41.12 29,061 4.59 15,861 3.74 0.02 10
61 16-Apr 12.83 13.50 12.82 13.26 13.13 3.43 42.14 20,717 3.27 9,572 2.26 0.01 6
62 15-Apr 12.42 12.90 12.42 12.82 12.73 3.14 40.74 13,146 2.08 8,397 1.98 0.01 5
63 11-Apr 12.50 12.50 12.26 12.43 12.42 2.30 39.50 6,330 1.00 4,235 1.00 0.01 3
64 09-Apr 12.20 12.49 12.02 12.15 12.16 1.08 38.61 29,258 4.62 12,299 2.90 0.01 8
65 08-Apr 13.97 13.97 11.53 12.02 12.26 -6.39 38.20 142,135 22.45 80,400 18.98 0.10 52
66 07-Apr 11.50 13.00 11.24 12.84 12.09 1.10 40.80 207,874 32.83 102,110 24.11 0.12 66
67 04-Apr 13.85 13.85 12.52 12.70 13.04 -3.71 40.36 167,532 26.46 28,565 6.74 0.04 19

Similar Stocks: MSTCLTD    ABMINTLLTD    AKG    ANIKINDS    EXCEL    GOYALALUM    KOTHARIPRO    OSWALAGRO    RELTD    SAKUMA    SHYAMTEL    SIGIND    SPCENET    STCINDIA    UMAEXPORTS    VIKASLIFE    VINCOFE    MMTC    REDINGTON    BMETRICS    PHOGLOBAL    ROCKINGDCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com