AGS Transact Technologies Limited (NSE:AGSTRA)
India · Delayed Price · Currency is INR 5.76
-0.20 (-3.36%)
Aug 22, 2025, 3:29 PM IST
AGS Transact Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.17 | 6.19 | 5.66 | 5.76 | 5.76 | -3.36% | 743,204 |
| Aug 21, 2025 | 5.96 | 5.96 | 5.80 | 5.96 | 5.96 | 4.93% | 305,937 |
| Aug 20, 2025 | 5.52 | 5.68 | 5.51 | 5.68 | 5.68 | 4.99% | 310,972 |
| Aug 19, 2025 | 5.29 | 5.42 | 5.21 | 5.41 | 5.41 | 4.64% | 379,698 |
| Aug 18, 2025 | 4.97 | 5.21 | 4.90 | 5.17 | 5.17 | 4.02% | 323,825 |
| Aug 14, 2025 | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | -2.17% | 65,811 |
| Aug 13, 2025 | 5.19 | 5.19 | 5.08 | 5.08 | 5.08 | -2.12% | 117,370 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -2.08% | 110,498 |
| Aug 11, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 123,399 |
| Aug 8, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 1.33% | 278,124 |
| Aug 7, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 1.93% | 170,539 |
| Aug 6, 2025 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 1.97% | 151,065 |
| Aug 5, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 1.80% | 150,160 |
| Aug 4, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | -0.60% | 159,521 |
| Aug 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.83% | 128,705 |
| Jul 31, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 98,571 |
| Jul 30, 2025 | 4.87 | 4.95 | 4.87 | 4.93 | 4.93 | 1.23% | 133,165 |
| Jul 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | 135,982 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 291,136 |
| Jul 25, 2025 | 5.11 | 5.21 | 5.00 | 5.00 | 5.00 | -2.15% | 492,944 |
| Jul 24, 2025 | 5.12 | 5.12 | 5.10 | 5.11 | 5.11 | -0.20% | 169,065 |
| Jul 23, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -2.10% | 188,324 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -2.06% | 156,884 |
| Jul 21, 2025 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | -1.66% | 257,917 |
| Jul 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.16% | 160,200 |
| Jul 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.12% | 278,967 |
| Jul 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.07% | 234,905 |
| Jul 15, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.03% | 135,855 |
| Jul 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.15% | 164,894 |
| Jul 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.11% | 224,382 |
| Jul 10, 2025 | 6.39 | 6.39 | 6.17 | 6.17 | 6.17 | -2.06% | 928,586 |
| Jul 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | 1,651,538 |
| Jul 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 209,224 |
| Jul 7, 2025 | 5.89 | 5.89 | 5.72 | 5.89 | 5.89 | 4.99% | 682,160 |
| Jul 4, 2025 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 4.86% | 338,127 |
| Jul 3, 2025 | 5.28 | 5.35 | 5.15 | 5.35 | 5.35 | 4.90% | 1,084,681 |
| Jul 2, 2025 | 4.99 | 5.11 | 4.66 | 5.10 | 5.10 | 4.72% | 1,776,433 |
| Jul 1, 2025 | 4.89 | 4.89 | 4.73 | 4.87 | 4.87 | 4.51% | 1,848,696 |
| Jun 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 49,263 |
| Jun 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | 484,181 |
| Jun 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | 74,184 |
| Jun 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | 142,058 |
| Jun 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | 640,457 |
| Jun 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% | 340,393 |
| Jun 20, 2025 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | -1.57% | 946,962 |
| Jun 19, 2025 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | -2.19% | 262,108 |
| Jun 18, 2025 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 1.79% | 692,753 |
| Jun 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | 150,952 |
| Jun 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | 181,976 |
| Jun 13, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | 199,878 |