AGS Transact Technologies Limited (NSE:AGSTRA)
India · Delayed Price · Currency is INR 2.830
+0.130 (4.81%)
Jun 5, 2026, 3:27 PM IST
AGS Transact Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 60,464 |
| Jun 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 105,977 |
| Jun 3, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 4.88% | 131,137 |
| Jun 2, 2026 | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | 4.68% | 262,693 |
| Jun 1, 2026 | 2.35 | 2.35 | 2.13 | 2.35 | 2.35 | 4.91% | 672,316 |
| May 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.68% | 88,530 |
| May 18, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.86% | 71,106 |
| May 11, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -4.63% | 307,049 |
| May 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -4.78% | 50,989 |
| Apr 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | 43,700 |
| Apr 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.98% | 62,908 |
| Apr 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.75% | 78,700 |
| Apr 9, 2026 | 3.16 | 3.16 | 2.86 | 3.16 | 3.16 | 4.98% | 302,105 |
| Apr 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 48,095 |
| Apr 7, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.74% | 41,320 |
| Apr 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.98% | 92,235 |
| Apr 2, 2026 | 2.49 | 2.61 | 2.49 | 2.61 | 2.61 | 4.82% | 109,275 |
| Apr 1, 2026 | 2.35 | 2.49 | 2.33 | 2.49 | 2.49 | 4.62% | 100,276 |
| Mar 30, 2026 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -4.80% | 221,844 |
| Mar 27, 2026 | 2.62 | 2.62 | 2.49 | 2.50 | 2.50 | -4.58% | 495,952 |
| Mar 25, 2026 | 2.70 | 2.72 | 2.61 | 2.62 | 2.62 | -2.24% | 415,520 |
| Mar 24, 2026 | 2.69 | 2.83 | 2.60 | 2.68 | 2.68 | -1.47% | 452,917 |
| Mar 23, 2026 | 2.80 | 2.81 | 2.72 | 2.72 | 2.72 | -4.90% | 306,046 |
| Mar 20, 2026 | 2.87 | 2.97 | 2.80 | 2.86 | 2.86 | -0.35% | 290,193 |
| Mar 19, 2026 | 2.98 | 3.00 | 2.81 | 2.87 | 2.87 | -2.05% | 188,042 |
| Mar 18, 2026 | 3.00 | 3.11 | 2.90 | 2.93 | 2.93 | -1.35% | 438,249 |
| Mar 17, 2026 | 3.00 | 3.04 | 2.93 | 2.97 | 2.97 | -1.00% | 156,013 |
| Mar 16, 2026 | 3.11 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 262,397 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.10 | 3.15 | 3.15 | -2.48% | 252,764 |
| Mar 12, 2026 | 3.10 | 3.31 | 3.09 | 3.23 | 3.23 | 1.89% | 471,760 |
| Mar 11, 2026 | 3.23 | 3.30 | 3.10 | 3.17 | 3.17 | -0.63% | 146,076 |
| Mar 10, 2026 | 3.08 | 3.23 | 3.08 | 3.19 | 3.19 | 3.57% | 144,835 |
| Mar 9, 2026 | 3.21 | 3.25 | 3.08 | 3.08 | 3.08 | -4.94% | 210,352 |
| Mar 6, 2026 | 3.27 | 3.33 | 3.19 | 3.24 | 3.24 | -0.61% | 151,050 |
| Mar 5, 2026 | 3.19 | 3.29 | 3.19 | 3.26 | 3.26 | 1.56% | 133,239 |
| Mar 4, 2026 | 3.33 | 3.35 | 3.19 | 3.21 | 3.21 | -4.18% | 190,317 |
| Mar 2, 2026 | 3.45 | 3.58 | 3.33 | 3.35 | 3.35 | -4.29% | 307,734 |
| Feb 27, 2026 | 3.56 | 3.59 | 3.46 | 3.50 | 3.50 | -1.96% | 164,755 |
| Feb 26, 2026 | 3.71 | 3.71 | 3.55 | 3.57 | 3.57 | -0.28% | 88,559 |
| Feb 25, 2026 | 3.69 | 3.70 | 3.53 | 3.58 | 3.58 | -0.56% | 126,164 |
| 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 |