AGS Transact Technologies Limited (BOM:543451)
India · Delayed Price · Currency is INR 2.840
0.00 (0.00%)
At close: Jun 15, 2026
BOM:543451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | 901 |
| Jun 8, 2026 | 2.97 | 2.98 | 2.90 | 2.98 | 2.98 | 4.93% | 140,344 |
| Jun 5, 2026 | 2.84 | 2.84 | 2.83 | 2.84 | 2.84 | 4.80% | 270,618 |
| Jun 4, 2026 | 2.71 | 2.71 | 2.47 | 2.71 | 2.71 | 4.63% | 170,560 |
| Jun 3, 2026 | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | 4.86% | 75,678 |
| Jun 2, 2026 | 2.47 | 2.47 | 2.42 | 2.47 | 2.47 | 4.66% | 43,953 |
| Jun 1, 2026 | 2.25 | 2.36 | 2.14 | 2.36 | 2.36 | 4.89% | 109,987 |
| May 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.66% | 5,760 |
| May 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 5,434 |
| May 11, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 44,374 |
| May 4, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.74% | 1,226 |
| Apr 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | 600 |
| 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 |