AGS Transact Technologies Limited (BOM:543451)
India · Delayed Price · Currency is INR 4.310
+0.160 (3.86%)
At close: Dec 5, 2025
AGS Transact Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.01 | 4.35 | 4.01 | 4.31 | 4.31 | 3.86% | 82,851 |
| Dec 4, 2025 | 4.15 | 4.39 | 4.05 | 4.15 | 4.15 | -1.66% | 79,115 |
| Dec 3, 2025 | 4.29 | 4.47 | 4.20 | 4.22 | 4.22 | -3.65% | 56,630 |
| Dec 2, 2025 | 4.45 | 4.48 | 4.29 | 4.38 | 4.38 | -2.88% | 37,812 |
| Dec 1, 2025 | 4.57 | 4.75 | 4.51 | 4.51 | 4.51 | -4.85% | 23,971 |
| Nov 28, 2025 | 4.66 | 4.99 | 4.60 | 4.74 | 4.74 | -1.04% | 36,635 |
| Nov 27, 2025 | 4.80 | 4.99 | 4.72 | 4.79 | 4.79 | -1.24% | 19,229 |
| Nov 26, 2025 | 4.99 | 5.13 | 4.66 | 4.85 | 4.85 | -0.82% | 54,324 |
| Nov 25, 2025 | 4.76 | 4.96 | 4.75 | 4.89 | 4.89 | -2.00% | 124,692 |
| Nov 24, 2025 | 5.36 | 5.45 | 4.97 | 4.99 | 4.99 | -4.59% | 129,744 |
| Nov 21, 2025 | 5.34 | 5.34 | 5.06 | 5.23 | 5.23 | 2.75% | 165,778 |
| Nov 20, 2025 | 4.81 | 5.10 | 4.81 | 5.09 | 5.09 | 4.73% | 193,968 |
| Nov 19, 2025 | 4.80 | 4.89 | 4.68 | 4.86 | 4.86 | 4.07% | 76,328 |
| Nov 18, 2025 | 4.50 | 4.72 | 4.50 | 4.67 | 4.67 | 2.19% | 55,638 |
| Nov 17, 2025 | 4.57 | 4.58 | 4.41 | 4.57 | 4.57 | 4.58% | 77,913 |
| Nov 14, 2025 | 4.19 | 4.41 | 4.15 | 4.37 | 4.37 | 4.05% | 66,619 |
| Nov 13, 2025 | 4.07 | 4.31 | 4.07 | 4.20 | 4.20 | 1.69% | 22,978 |
| Nov 12, 2025 | 4.05 | 4.17 | 4.05 | 4.13 | 4.13 | - | 32,162 |
| Nov 11, 2025 | 4.01 | 4.17 | 4.00 | 4.13 | 4.13 | 0.73% | 48,421 |
| Nov 10, 2025 | 4.15 | 4.22 | 4.04 | 4.10 | 4.10 | -0.73% | 27,078 |
| Nov 7, 2025 | 4.25 | 4.25 | 4.04 | 4.13 | 4.13 | -0.24% | 11,796 |
| Nov 6, 2025 | 4.20 | 4.27 | 4.11 | 4.14 | 4.14 | 0.73% | 36,911 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -2.14% | 37,888 |
| Nov 3, 2025 | 4.30 | 4.43 | 4.01 | 4.20 | 4.20 | -0.47% | 100,413 |
| Oct 31, 2025 | 4.25 | 4.35 | 4.21 | 4.22 | 4.22 | 1.44% | 29,824 |
| Oct 30, 2025 | 4.19 | 4.24 | 4.11 | 4.16 | 4.16 | - | 37,396 |
| Oct 29, 2025 | 4.21 | 4.21 | 4.09 | 4.16 | 4.16 | -1.19% | 69,982 |
| Oct 28, 2025 | 4.27 | 4.30 | 4.15 | 4.21 | 4.21 | -1.41% | 19,548 |
| Oct 27, 2025 | 4.40 | 4.48 | 4.27 | 4.27 | 4.27 | -3.61% | 32,906 |
| Oct 24, 2025 | 4.33 | 4.54 | 4.33 | 4.43 | 4.43 | 2.31% | 50,427 |
| Oct 23, 2025 | 4.55 | 4.55 | 4.25 | 4.33 | 4.33 | -0.23% | 103,565 |
| Oct 21, 2025 | 4.30 | 4.34 | 4.09 | 4.34 | 4.34 | 4.83% | 55,126 |
| Oct 20, 2025 | 4.00 | 4.24 | 4.00 | 4.14 | 4.14 | 2.22% | 60,865 |
| Oct 17, 2025 | 4.06 | 4.18 | 3.90 | 4.05 | 4.05 | 1.00% | 52,750 |
| Oct 16, 2025 | 4.17 | 4.17 | 4.00 | 4.01 | 4.01 | -3.84% | 78,435 |
| Oct 15, 2025 | 4.17 | 4.30 | 4.17 | 4.17 | 4.17 | -4.79% | 42,639 |
| Oct 14, 2025 | 4.70 | 4.70 | 4.38 | 4.38 | 4.38 | -4.99% | 112,474 |
| Oct 13, 2025 | 4.76 | 4.80 | 4.61 | 4.61 | 4.61 | -4.95% | 66,617 |
| Oct 10, 2025 | 4.89 | 4.98 | 4.80 | 4.85 | 4.85 | 2.11% | 63,181 |
| Oct 9, 2025 | 4.75 | 4.79 | 4.57 | 4.75 | 4.75 | 3.94% | 263,121 |
| Oct 8, 2025 | 4.55 | 4.57 | 4.27 | 4.57 | 4.57 | 4.82% | 126,634 |
| Oct 7, 2025 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | 4.81% | 181,189 |
| Oct 6, 2025 | 4.16 | 4.16 | 4.00 | 4.16 | 4.16 | 4.79% | 34,557 |
| Oct 3, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 1.79% | 78,870 |
| Oct 1, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -0.51% | 40,456 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 96,876 |
| Sep 29, 2025 | 4.04 | 4.04 | 3.90 | 4.00 | 4.00 | 0.76% | 207,430 |
| Sep 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | 66,575 |
| Sep 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | 46,192 |
| Sep 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | 35,764 |