AGS Transact Technologies Limited (BOM:543451)
India · Delayed Price · Currency is INR 2.880
0.00 (0.00%)
At close: Apr 20, 2026
BOM:543451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.95% | 7,135 |
| Apr 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.72% | 1,426 |
| Apr 9, 2026 | 3.19 | 3.19 | 3.10 | 3.18 | 3.18 | 4.61% | 380,201 |
| Apr 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | 16,012 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.69% | 18,912 |
| Apr 6, 2026 | 2.71 | 2.77 | 2.71 | 2.77 | 2.77 | 4.92% | 26,263 |
| Apr 2, 2026 | 2.52 | 2.64 | 2.52 | 2.64 | 2.64 | 4.76% | 78,579 |
| Apr 1, 2026 | 2.30 | 2.52 | 2.30 | 2.52 | 2.52 | 5.00% | 25,593 |
| Mar 30, 2026 | 2.46 | 2.47 | 2.40 | 2.40 | 2.40 | -4.76% | 76,891 |
| Mar 27, 2026 | 2.55 | 2.60 | 2.52 | 2.52 | 2.52 | -4.91% | 184,893 |
| Mar 25, 2026 | 2.72 | 2.75 | 2.62 | 2.65 | 2.65 | -2.57% | 142,980 |
| Mar 24, 2026 | 2.70 | 2.79 | 2.60 | 2.72 | 2.72 | 0.37% | 89,688 |
| Mar 23, 2026 | 2.83 | 2.83 | 2.71 | 2.71 | 2.71 | -4.91% | 136,740 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -0.70% | 142,521 |
| Mar 19, 2026 | 3.08 | 3.08 | 2.85 | 2.87 | 2.87 | -3.69% | 48,023 |
| Mar 18, 2026 | 2.98 | 3.09 | 2.91 | 2.98 | 2.98 | 0.34% | 71,353 |
| Mar 17, 2026 | 3.00 | 3.06 | 2.91 | 2.97 | 2.97 | -1.00% | 18,844 |
| Mar 16, 2026 | 3.05 | 3.14 | 2.99 | 3.00 | 3.00 | -4.46% | 54,545 |
| Mar 13, 2026 | 3.28 | 3.28 | 3.11 | 3.14 | 3.14 | -2.48% | 19,795 |
| Mar 12, 2026 | 3.17 | 3.34 | 3.15 | 3.22 | 3.22 | 0.31% | 36,533 |
| Mar 11, 2026 | 3.23 | 3.28 | 3.17 | 3.21 | 3.21 | 1.26% | 14,414 |
| Mar 10, 2026 | 3.15 | 3.23 | 3.10 | 3.17 | 3.17 | 1.93% | 23,606 |
| Mar 9, 2026 | 3.21 | 3.25 | 3.10 | 3.11 | 3.11 | -4.60% | 47,967 |
| Mar 6, 2026 | 3.25 | 3.34 | 3.18 | 3.26 | 3.26 | 0.31% | 31,472 |
| Mar 5, 2026 | 3.21 | 3.30 | 3.10 | 3.25 | 3.25 | -0.31% | 49,176 |
| Mar 4, 2026 | 3.36 | 3.36 | 3.20 | 3.26 | 3.26 | -2.98% | 111,122 |
| Mar 2, 2026 | 3.36 | 3.44 | 3.36 | 3.36 | 3.36 | -4.82% | 91,335 |
| Feb 27, 2026 | 3.70 | 3.70 | 3.49 | 3.53 | 3.53 | -3.81% | 56,636 |
| Feb 26, 2026 | 3.73 | 3.75 | 3.55 | 3.67 | 3.67 | 1.66% | 26,499 |
| Feb 25, 2026 | 3.73 | 3.73 | 3.57 | 3.61 | 3.61 | - | 26,171 |
| Feb 24, 2026 | 3.63 | 3.79 | 3.60 | 3.61 | 3.61 | -1.90% | 12,015 |
| Feb 23, 2026 | 3.56 | 3.74 | 3.56 | 3.68 | 3.68 | 0.55% | 11,545 |
| Feb 20, 2026 | 3.87 | 3.87 | 3.63 | 3.66 | 3.66 | -3.68% | 16,926 |
| Feb 19, 2026 | 3.68 | 3.83 | 3.62 | 3.80 | 3.80 | 3.26% | 72,524 |
| Feb 18, 2026 | 3.69 | 3.75 | 3.54 | 3.68 | 3.68 | -0.54% | 29,779 |
| Feb 17, 2026 | 3.66 | 3.84 | 3.65 | 3.70 | 3.70 | -0.54% | 63,480 |
| Feb 16, 2026 | 3.80 | 3.85 | 3.68 | 3.72 | 3.72 | -3.12% | 21,751 |
| Feb 13, 2026 | 3.84 | 3.97 | 3.72 | 3.84 | 3.84 | -0.26% | 11,858 |
| Feb 12, 2026 | 3.90 | 3.94 | 3.70 | 3.85 | 3.85 | 1.05% | 29,887 |
| Feb 11, 2026 | 3.90 | 3.98 | 3.80 | 3.81 | 3.81 | -1.04% | 47,102 |
| Feb 10, 2026 | 3.90 | 3.99 | 3.81 | 3.85 | 3.85 | -1.53% | 34,608 |
| Feb 9, 2026 | 3.96 | 4.08 | 3.84 | 3.91 | 3.91 | - | 45,759 |
| Feb 6, 2026 | 3.78 | 3.99 | 3.74 | 3.91 | 3.91 | 1.30% | 26,124 |
| Feb 5, 2026 | 3.94 | 4.00 | 3.84 | 3.86 | 3.86 | -2.28% | 27,659 |
| Feb 4, 2026 | 3.95 | 3.99 | 3.83 | 3.95 | 3.95 | 0.51% | 15,160 |
| Feb 3, 2026 | 4.00 | 4.05 | 3.86 | 3.93 | 3.93 | -1.75% | 31,085 |
| Feb 2, 2026 | 4.20 | 4.27 | 3.92 | 4.00 | 4.00 | -1.72% | 14,052 |
| Feb 1, 2026 | 3.88 | 4.17 | 3.88 | 4.07 | 4.07 | 2.26% | 90,935 |
| Jan 30, 2026 | 3.81 | 4.14 | 3.80 | 3.98 | 3.98 | 0.51% | 23,994 |
| Jan 29, 2026 | 4.04 | 4.05 | 3.86 | 3.96 | 3.96 | 1.54% | 23,261 |