AGS Transact Technologies Limited (BOM:543451)
India · Delayed Price · Currency is INR 5.29
-0.10 (-1.86%)
At close: Sep 5, 2025
AGS Transact Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.86% | 7,024 |
| Sep 4, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.82% | 11,307 |
| Sep 3, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | 10,545 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.93% | 32,505 |
| Sep 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.89% | 11,578 |
| Aug 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.85% | 36,539 |
| Aug 28, 2025 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | -1.98% | 40,807 |
| Aug 26, 2025 | 5.88 | 6.25 | 5.80 | 6.05 | 6.05 | 0.83% | 197,139 |
| Aug 25, 2025 | 6.04 | 6.11 | 5.66 | 6.00 | 6.00 | 3.09% | 325,982 |
| Aug 22, 2025 | 6.19 | 6.19 | 5.68 | 5.82 | 5.82 | -2.51% | 242,837 |
| Aug 21, 2025 | 5.95 | 5.97 | 5.80 | 5.97 | 5.97 | 4.92% | 209,435 |
| Aug 20, 2025 | 5.59 | 5.69 | 5.46 | 5.69 | 5.69 | 4.98% | 118,760 |
| Aug 19, 2025 | 5.27 | 5.42 | 5.10 | 5.42 | 5.42 | 4.84% | 137,641 |
| Aug 18, 2025 | 5.22 | 5.22 | 4.85 | 5.17 | 5.17 | 3.82% | 104,723 |
| Aug 14, 2025 | 4.98 | 5.08 | 4.98 | 4.98 | 4.98 | -1.97% | 38,451 |
| Aug 13, 2025 | 5.28 | 5.28 | 5.08 | 5.08 | 5.08 | -1.93% | 16,053 |
| Aug 12, 2025 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -1.89% | 53,352 |
| Aug 11, 2025 | 5.35 | 5.35 | 5.26 | 5.28 | 5.28 | -1.31% | 70,299 |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 46,588 |
| Aug 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 7,080 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 8,424 |
| Aug 5, 2025 | 5.05 | 5.05 | 4.99 | 5.05 | 5.05 | 1.81% | 23,677 |
| Aug 4, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | -1.78% | 54,445 |
| Aug 1, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 88,667 |
| Jul 31, 2025 | 4.96 | 4.99 | 4.96 | 4.96 | 4.96 | 1.02% | 34,155 |
| Jul 30, 2025 | 4.91 | 4.95 | 4.91 | 4.91 | 4.91 | -2.00% | 140,823 |
| Jul 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.96% | 41,524 |
| Jul 28, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.92% | 16,376 |
| Jul 25, 2025 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | 1.96% | 126,715 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -1.92% | 82,824 |
| Jul 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.88% | 60,673 |
| Jul 22, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.85% | 39,365 |
| Jul 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.99% | 154,462 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.95% | 23,063 |
| Jul 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.92% | 17,233 |
| Jul 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.88% | 28,527 |
| Jul 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | 71,961 |
| Jul 14, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.97% | 23,704 |
| Jul 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.94% | 31,710 |
| Jul 10, 2025 | 6.38 | 6.39 | 6.20 | 6.20 | 6.20 | -1.90% | 347,813 |
| Jul 9, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.94% | 1,116,402 |
| Jul 8, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 4.91% | 206,436 |
| Jul 7, 2025 | 5.87 | 5.91 | 5.75 | 5.91 | 5.91 | 4.97% | 570,822 |
| Jul 4, 2025 | 5.63 | 5.63 | 5.61 | 5.63 | 5.63 | 4.84% | 278,092 |
| Jul 3, 2025 | 5.36 | 5.37 | 5.15 | 5.37 | 5.37 | 4.88% | 261,189 |
| Jul 2, 2025 | 4.99 | 5.12 | 4.80 | 5.12 | 5.12 | 4.92% | 249,469 |
| Jul 1, 2025 | 4.72 | 4.94 | 4.72 | 4.88 | 4.88 | 3.39% | 223,099 |
| Jun 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | 114,346 |
| Jun 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | 129,468 |
| Jun 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 222,488 |