AGS Transact Technologies Limited (BOM:543451)
India · Delayed Price · Currency is INR 2.450
-0.040 (-1.61%)
At close: Oct 6, 2026
BOM:543451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | 1,500 |
| Oct 5, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.97% | 118 |
| Oct 1, 2026 | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | -1.93% | 521 |
| Sep 30, 2026 | 2.69 | 2.69 | 2.59 | 2.59 | 2.59 | -1.89% | 44,886 |
| Sep 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | 5,267 |
| Sep 28, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00% | 9,387 |
| Sep 25, 2026 | 2.40 | 2.40 | 2.19 | 2.40 | 2.40 | 4.80% | 90,336 |
| Sep 24, 2026 | 2.30 | 2.31 | 2.09 | 2.29 | 2.29 | 4.09% | 156,670 |
| Sep 23, 2026 | 2.20 | 2.20 | 2.15 | 2.20 | 2.20 | 4.76% | 68,006 |
| Sep 22, 2026 | 2.04 | 2.11 | 1.98 | 2.10 | 2.10 | 4.48% | 69,227 |
| Sep 21, 2026 | 2.01 | 2.01 | 1.97 | 2.01 | 2.01 | 4.69% | 82,570 |
| Sep 18, 2026 | 1.94 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 35,248 |
| Sep 17, 2026 | 1.96 | 1.96 | 1.88 | 1.96 | 1.96 | 2.08% | 20,793 |
| Sep 16, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -2.54% | 78,764 |
| Sep 15, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 3.14% | 41,488 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | -1.55% | 38,805 |
| Sep 10, 2026 | 1.90 | 1.95 | 1.86 | 1.94 | 1.94 | 1.04% | 63,593 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.89 | 1.92 | 1.92 | -3.03% | 116,092 |
| Sep 8, 2026 | 1.91 | 1.99 | 1.90 | 1.98 | 1.98 | 1.54% | 32,238 |
| Sep 7, 2026 | 1.95 | 1.99 | 1.92 | 1.95 | 1.95 | -2.50% | 97,067 |
| Sep 4, 2026 | 2.02 | 2.02 | 1.93 | 2.00 | 2.00 | - | 35,475 |
| Sep 3, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 26,299 |
| Sep 2, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | -0.50% | 8,550 |
| Sep 1, 2026 | 2.03 | 2.05 | 1.94 | 2.01 | 2.01 | 0.50% | 65,512 |
| Aug 31, 2026 | 2.01 | 2.03 | 1.96 | 2.00 | 2.00 | -0.50% | 17,873 |
| Aug 28, 2026 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 19,198 |
| Aug 27, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 2.56% | 14,688 |
| Aug 26, 2026 | 2.00 | 2.00 | 1.87 | 1.95 | 1.95 | 1.56% | 12,299 |
| Aug 25, 2026 | 1.95 | 2.03 | 1.91 | 1.92 | 1.92 | -3.03% | 144,805 |
| Aug 24, 2026 | 1.98 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 55,020 |
| Aug 21, 2026 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -3.37% | 39,091 |
| Aug 20, 2026 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | 1.46% | 35,150 |
| Aug 19, 2026 | 1.96 | 2.09 | 1.96 | 2.05 | 2.05 | 0.49% | 51,293 |
| Aug 18, 2026 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 0.99% | 20,714 |
| Aug 17, 2026 | 1.97 | 2.10 | 1.97 | 2.02 | 2.02 | -1.46% | 43,602 |
| Aug 14, 2026 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 29,848 |
| Aug 13, 2026 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 18,172 |
| Aug 12, 2026 | 2.04 | 2.07 | 1.98 | 2.05 | 2.05 | -0.49% | 38,148 |
| Aug 11, 2026 | 2.00 | 2.07 | 2.00 | 2.06 | 2.06 | 3.00% | 39,386 |
| Aug 10, 2026 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -0.99% | 57,574 |
| Aug 7, 2026 | 2.04 | 2.15 | 1.99 | 2.02 | 2.02 | -1.46% | 72,014 |
| Aug 6, 2026 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | -2.84% | 110,974 |
| Aug 5, 2026 | 2.22 | 2.22 | 2.10 | 2.11 | 2.11 | -2.76% | 38,489 |
| Aug 4, 2026 | 2.17 | 2.25 | 2.15 | 2.17 | 2.17 | -1.81% | 150,237 |
| Aug 3, 2026 | 2.21 | 2.21 | 2.06 | 2.21 | 2.21 | 4.74% | 278,006 |
| Jul 27, 2026 | 2.11 | 2.16 | 2.11 | 2.11 | 2.11 | -4.95% | 66,848 |
| Jul 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.72% | 16,625 |
| Jul 13, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -4.90% | 10,500 |
| Jul 6, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.67% | 3,060 |
| Jun 29, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -4.81% | 1,372 |