AGS Transact Technologies Limited (NSE:AGSTRA)
India · Delayed Price · Currency is INR 4.020
-0.100 (-2.43%)
Feb 3, 2026, 9:19 AM IST
AGS Transact Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 4.20 | 4.30 | 4.17 | 4.21 | 4.21 | -0.24% | 64,061 |
| Dec 11, 2025 | 4.18 | 4.30 | 4.06 | 4.22 | 4.22 | 2.93% | 166,699 |
| Dec 10, 2025 | 4.39 | 4.39 | 4.09 | 4.10 | 4.10 | -4.65% | 238,067 |
| Dec 9, 2025 | 4.50 | 4.55 | 4.26 | 4.30 | 4.30 | -3.59% | 199,845 |
| Dec 8, 2025 | 4.30 | 4.51 | 4.30 | 4.46 | 4.46 | 3.72% | 223,657 |
| Dec 5, 2025 | 4.03 | 4.30 | 4.03 | 4.30 | 4.30 | 4.88% | 200,274 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.05 | 4.10 | 4.10 | -2.84% | 241,938 |
| Dec 3, 2025 | 4.45 | 4.49 | 4.20 | 4.22 | 4.22 | -3.65% | 173,492 |
| Dec 2, 2025 | 4.40 | 4.49 | 4.27 | 4.38 | 4.38 | -1.79% | 112,820 |
| Dec 1, 2025 | 4.65 | 4.65 | 4.43 | 4.46 | 4.46 | -4.09% | 173,257 |
| Nov 28, 2025 | 4.75 | 4.93 | 4.55 | 4.65 | 4.65 | -2.31% | 207,443 |
| Nov 27, 2025 | 4.74 | 5.11 | 4.71 | 4.76 | 4.76 | -2.26% | 295,970 |
| Nov 26, 2025 | 4.82 | 5.00 | 4.63 | 4.87 | 4.87 | 1.04% | 210,228 |
| Nov 25, 2025 | 4.82 | 4.94 | 4.80 | 4.82 | 4.82 | -4.74% | 346,139 |
| Nov 24, 2025 | 5.35 | 5.44 | 5.06 | 5.06 | 5.06 | -5.07% | 255,201 |
| Nov 21, 2025 | 5.28 | 5.35 | 5.00 | 5.33 | 5.33 | 4.51% | 531,460 |