AGS Transact Technologies Limited (NSE:AGSTRA)
India · Delayed Price · Currency is INR 3.600
-0.070 (-1.91%)
At close: Feb 24, 2026
AGS Transact Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -1.91% | 155,459 |
| Feb 23, 2026 | 3.70 | 3.74 | 3.63 | 3.67 | 3.67 | -1.08% | 90,924 |
| Feb 20, 2026 | 3.72 | 3.75 | 3.64 | 3.71 | 3.71 | -0.27% | 93,494 |
| Feb 19, 2026 | 3.75 | 3.75 | 3.62 | 3.72 | 3.72 | 1.36% | 121,656 |
| Feb 18, 2026 | 3.68 | 3.73 | 3.60 | 3.67 | 3.67 | 0.27% | 115,469 |
| Feb 17, 2026 | 3.70 | 3.82 | 3.60 | 3.66 | 3.66 | -2.14% | 420,902 |
| Feb 16, 2026 | 3.79 | 3.83 | 3.70 | 3.74 | 3.74 | -2.35% | 190,997 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.66 | 3.83 | 3.83 | -0.26% | 261,275 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.75 | 3.84 | 3.84 | -0.78% | 122,864 |
| Feb 11, 2026 | 3.88 | 3.95 | 3.80 | 3.87 | 3.87 | - | 106,384 |
| Feb 10, 2026 | 3.99 | 3.99 | 3.80 | 3.87 | 3.87 | -0.77% | 111,882 |
| Feb 9, 2026 | 4.08 | 4.08 | 3.83 | 3.90 | 3.90 | -1.52% | 154,399 |
| Feb 6, 2026 | 3.85 | 3.98 | 3.85 | 3.96 | 3.96 | 2.86% | 107,222 |
| Feb 5, 2026 | 3.94 | 3.98 | 3.76 | 3.85 | 3.85 | -2.28% | 164,164 |
| Feb 4, 2026 | 3.91 | 3.99 | 3.87 | 3.94 | 3.94 | 1.29% | 106,387 |
| Feb 3, 2026 | 4.02 | 4.02 | 3.82 | 3.89 | 3.89 | -3.23% | 351,292 |
| Feb 2, 2026 | 4.31 | 4.31 | 3.92 | 4.02 | 4.02 | -2.43% | 208,265 |
| Feb 1, 2026 | 4.00 | 4.15 | 3.87 | 4.12 | 4.12 | 4.04% | 170,342 |
| Jan 30, 2026 | 3.97 | 4.00 | 3.78 | 3.96 | 3.96 | 1.54% | 102,357 |
| Jan 29, 2026 | 3.78 | 4.05 | 3.78 | 3.90 | 3.90 | 0.26% | 204,050 |
| Jan 28, 2026 | 3.70 | 3.90 | 3.70 | 3.89 | 3.89 | 4.57% | 173,088 |
| Jan 27, 2026 | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | -1.33% | 167,412 |
| Jan 23, 2026 | 3.95 | 3.95 | 3.75 | 3.77 | 3.77 | -0.79% | 181,170 |
| Jan 22, 2026 | 3.75 | 3.84 | 3.70 | 3.80 | 3.80 | 1.33% | 163,221 |
| Jan 21, 2026 | 3.74 | 3.89 | 3.74 | 3.75 | 3.75 | -1.83% | 248,520 |
| Jan 20, 2026 | 3.90 | 3.96 | 3.80 | 3.82 | 3.82 | -2.80% | 197,365 |
| Jan 19, 2026 | 3.95 | 3.98 | 3.87 | 3.93 | 3.93 | 0.51% | 85,949 |
| Jan 16, 2026 | 3.95 | 3.99 | 3.88 | 3.91 | 3.91 | -0.51% | 98,428 |
| Jan 14, 2026 | 3.96 | 4.00 | 3.90 | 3.93 | 3.93 | 0.26% | 88,624 |
| Jan 13, 2026 | 3.85 | 3.99 | 3.85 | 3.92 | 3.92 | - | 96,781 |
| Jan 12, 2026 | 3.86 | 4.07 | 3.85 | 3.92 | 3.92 | -2.00% | 175,998 |
| Jan 9, 2026 | 4.01 | 4.14 | 3.95 | 4.00 | 4.00 | -1.23% | 217,790 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -0.49% | 154,282 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.01 | 4.07 | 4.07 | - | 110,695 |
| Jan 6, 2026 | 4.22 | 4.22 | 4.03 | 4.07 | 4.07 | -1.21% | 155,745 |
| Jan 5, 2026 | 4.15 | 4.23 | 4.03 | 4.12 | 4.12 | -0.72% | 144,234 |
| Jan 2, 2026 | 4.19 | 4.22 | 4.10 | 4.15 | 4.15 | -0.24% | 158,046 |
| Jan 1, 2026 | 4.18 | 4.23 | 4.12 | 4.16 | 4.16 | -0.48% | 70,628 |
| Dec 31, 2025 | 4.22 | 4.30 | 4.12 | 4.18 | 4.18 | 0.72% | 131,366 |
| Dec 30, 2025 | 4.18 | 4.27 | 4.01 | 4.15 | 4.15 | -0.72% | 157,398 |
| Dec 29, 2025 | 4.35 | 4.35 | 4.11 | 4.18 | 4.18 | -1.65% | 138,703 |
| Dec 26, 2025 | 4.15 | 4.31 | 4.15 | 4.25 | 4.25 | 3.41% | 215,749 |
| Dec 24, 2025 | 4.23 | 4.27 | 4.10 | 4.11 | 4.11 | -1.67% | 134,237 |
| Dec 23, 2025 | 4.13 | 4.24 | 4.12 | 4.18 | 4.18 | 1.21% | 75,353 |
| Dec 22, 2025 | 4.11 | 4.29 | 4.07 | 4.13 | 4.13 | -0.96% | 148,142 |
| Dec 19, 2025 | 4.12 | 4.24 | 4.07 | 4.17 | 4.17 | 1.21% | 93,712 |
| Dec 18, 2025 | 4.16 | 4.25 | 4.06 | 4.12 | 4.12 | -0.96% | 140,140 |
| Dec 17, 2025 | 4.17 | 4.25 | 4.10 | 4.16 | 4.16 | - | 114,804 |
| Dec 16, 2025 | 4.30 | 4.30 | 4.10 | 4.16 | 4.16 | -1.65% | 130,910 |
| Dec 15, 2025 | 4.31 | 4.31 | 4.15 | 4.23 | 4.23 | 0.48% | 109,654 |