AGS Transact Technologies Limited (NSE:AGSTRA)
India · Delayed Price · Currency is INR 2.540
-0.050 (-1.93%)
Oct 1, 2026, 3:27 PM IST
AGS Transact Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.93% | 27,003 |
| Sep 30, 2026 | 2.69 | 2.69 | 2.59 | 2.59 | 2.59 | -1.89% | 448,982 |
| Sep 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | 134,862 |
| Sep 28, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00% | 112,786 |
| Sep 25, 2026 | 2.40 | 2.40 | 2.18 | 2.40 | 2.40 | 4.80% | 579,623 |
| Sep 24, 2026 | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 4.57% | 64,312 |
| Sep 23, 2026 | 2.19 | 2.20 | 2.14 | 2.19 | 2.19 | 4.29% | 372,843 |
| Sep 22, 2026 | 2.06 | 2.11 | 2.02 | 2.10 | 2.10 | 4.48% | 257,095 |
| Sep 21, 2026 | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | 4.15% | 339,873 |
| Sep 18, 2026 | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | -1.03% | 89,160 |
| Sep 17, 2026 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | 1.04% | 127,116 |
| Sep 16, 2026 | 1.95 | 1.95 | 1.85 | 1.93 | 1.93 | 0.52% | 62,151 |
| Sep 15, 2026 | 1.89 | 1.98 | 1.88 | 1.92 | 1.92 | 1.59% | 169,141 |
| Sep 11, 2026 | 1.93 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 116,502 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | - | 147,218 |
| Sep 9, 2026 | 1.90 | 1.95 | 1.87 | 1.90 | 1.90 | -3.06% | 309,384 |
| Sep 8, 2026 | 1.94 | 2.02 | 1.91 | 1.96 | 1.96 | 1.03% | 155,492 |
| Sep 7, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -2.51% | 281,354 |
| Sep 4, 2026 | 2.00 | 2.02 | 1.91 | 1.99 | 1.99 | 0.51% | 146,893 |
| Sep 3, 2026 | 1.96 | 2.04 | 1.96 | 1.98 | 1.98 | - | 72,282 |
| Sep 2, 2026 | 1.99 | 2.04 | 1.96 | 1.98 | 1.98 | -1.49% | 89,045 |
| Sep 1, 2026 | 2.03 | 2.04 | 1.97 | 2.01 | 2.01 | 1.01% | 111,822 |
| Aug 31, 2026 | 2.00 | 2.05 | 1.96 | 1.99 | 1.99 | -1.00% | 51,744 |
| Aug 28, 2026 | 1.95 | 2.05 | 1.95 | 2.01 | 2.01 | 0.50% | 108,607 |
| Aug 27, 2026 | 1.96 | 2.01 | 1.88 | 2.00 | 2.00 | 3.63% | 220,847 |
| Aug 26, 2026 | 1.90 | 2.00 | 1.90 | 1.93 | 1.93 | - | 134,071 |
| Aug 25, 2026 | 1.97 | 2.06 | 1.92 | 1.93 | 1.93 | -2.03% | 190,766 |
| Aug 24, 2026 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -1.50% | 179,759 |
| Aug 21, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -1.96% | 110,545 |
| Aug 20, 2026 | 2.05 | 2.10 | 2.01 | 2.04 | 2.04 | -0.49% | 108,003 |
| Aug 19, 2026 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | 1.49% | 142,288 |
| Aug 18, 2026 | 2.00 | 2.07 | 2.00 | 2.02 | 2.02 | - | 105,301 |
| Aug 17, 2026 | 2.05 | 2.08 | 2.00 | 2.02 | 2.02 | 0.50% | 135,623 |
| Aug 14, 2026 | 2.06 | 2.06 | 1.97 | 2.01 | 2.01 | -0.99% | 149,391 |
| Aug 13, 2026 | 2.05 | 2.07 | 1.97 | 2.03 | 2.03 | 0.50% | 144,280 |
| Aug 12, 2026 | 2.05 | 2.07 | 1.98 | 2.02 | 2.02 | -0.49% | 140,600 |
| Aug 11, 2026 | 2.06 | 2.09 | 2.00 | 2.03 | 2.03 | 1.50% | 173,076 |
| Aug 10, 2026 | 2.04 | 2.09 | 1.99 | 2.00 | 2.00 | -1.96% | 176,528 |
| Aug 7, 2026 | 2.07 | 2.10 | 2.00 | 2.04 | 2.04 | - | 126,518 |
| Aug 6, 2026 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -2.86% | 371,029 |
| Aug 5, 2026 | 2.12 | 2.17 | 2.09 | 2.10 | 2.10 | -3.67% | 480,127 |
| Aug 4, 2026 | 2.19 | 2.28 | 2.14 | 2.18 | 2.18 | -0.46% | 252,651 |
| Aug 3, 2026 | 2.20 | 2.20 | 2.07 | 2.19 | 2.19 | 4.29% | 730,820 |
| Jul 27, 2026 | 2.10 | 2.21 | 2.10 | 2.10 | 2.10 | -4.98% | 285,790 |
| Jul 20, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74% | 196,600 |
| Jul 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 65,183 |
| Jul 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | 167,836 |
| Jun 29, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.83% | 33,368 |
| Jun 22, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -4.95% | 22,339 |
| Jun 15, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -4.71% | 59,702 |