Price Data Selection & Download
AGS Transact Technologies Share Price All Time Records & Statistics (Jan 2022 - Sep 2026)
1081 daily OHLCV records on BSE from Jan. 2022 to Sept. 2026. For live price, key ratios and fundamentals, see AGS Transact Technologies share price chart.
Share Price All Time High
₹181.85
January 31, 2022
BSE Exchange
Share Price All Time Low
₹1.86
September 10, 2026
BSE Exchange
Highest Volume Trading Day
1,771,176
May 19, 2025 • ₹5.17
BSE Exchange
Share Price History Data (Jan 2022 - Sep 2026)
AGSTRA daily open, high, low, close and volume (OHLCV) on BSE — 120 records.
Total Records
120
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.94 | ₹1.98 | ₹1.91 | ₹1.92 | 35,248 |
| 2026-09-17 | ₹1.96 | ₹1.96 | ₹1.88 | ₹1.96 | 20,793 |
| 2026-09-16 | ₹1.97 | ₹1.97 | ₹1.90 | ₹1.92 | 78,764 |
| 2026-09-15 | ₹1.86 | ₹1.97 | ₹1.86 | ₹1.97 | 41,488 |
| 2026-09-11 | ₹1.95 | ₹1.95 | ₹1.86 | ₹1.91 | 38,805 |
| 2026-09-10 | ₹1.90 | ₹1.95 | ₹1.86 | ₹1.94 | 63,593 |
| 2026-09-09 | ₹1.98 | ₹1.98 | ₹1.89 | ₹1.92 | 116,092 |
| 2026-09-08 | ₹1.91 | ₹1.99 | ₹1.90 | ₹1.98 | 32,238 |
| 2026-09-07 | ₹1.95 | ₹1.99 | ₹1.92 | ₹1.95 | 97,067 |
| 2026-09-04 | ₹2.02 | ₹2.02 | ₹1.93 | ₹2.00 | 35,475 |
| 2026-09-03 | ₹2.00 | ₹2.04 | ₹2.00 | ₹2.00 | 26,299 |
| 2026-09-02 | ₹2.00 | ₹2.04 | ₹1.97 | ₹2.00 | 8,550 |
| 2026-09-01 | ₹2.03 | ₹2.05 | ₹1.94 | ₹2.01 | 65,512 |
| 2026-08-31 | ₹2.01 | ₹2.03 | ₹1.96 | ₹2.00 | 17,873 |
| 2026-08-28 | ₹2.00 | ₹2.04 | ₹1.96 | ₹2.01 | 19,198 |
| 2026-08-27 | ₹1.87 | ₹2.00 | ₹1.87 | ₹2.00 | 14,688 |
| 2026-08-26 | ₹2.00 | ₹2.00 | ₹1.87 | ₹1.95 | 12,299 |
| 2026-08-25 | ₹1.95 | ₹2.03 | ₹1.91 | ₹1.92 | 144,805 |
| 2026-08-24 | ₹1.98 | ₹2.03 | ₹1.97 | ₹1.98 | 55,020 |
| 2026-08-21 | ₹2.09 | ₹2.09 | ₹2.00 | ₹2.01 | 39,091 |
| 2026-08-20 | ₹2.05 | ₹2.10 | ₹2.03 | ₹2.08 | 35,150 |
| 2026-08-19 | ₹1.96 | ₹2.09 | ₹1.96 | ₹2.05 | 51,293 |
| 2026-08-18 | ₹2.00 | ₹2.05 | ₹2.00 | ₹2.04 | 20,714 |
| 2026-08-17 | ₹1.97 | ₹2.10 | ₹1.97 | ₹2.02 | 43,602 |
| 2026-08-14 | ₹2.00 | ₹2.07 | ₹2.00 | ₹2.05 | 29,848 |
| 2026-08-13 | ₹2.07 | ₹2.07 | ₹2.01 | ₹2.03 | 18,172 |
| 2026-08-12 | ₹2.04 | ₹2.07 | ₹1.98 | ₹2.05 | 38,148 |
| 2026-08-11 | ₹2.00 | ₹2.07 | ₹2.00 | ₹2.06 | 39,386 |
| 2026-08-10 | ₹2.08 | ₹2.08 | ₹1.97 | ₹2.00 | 57,574 |
| 2026-08-07 | ₹2.04 | ₹2.15 | ₹1.99 | ₹2.02 | 72,014 |
| 2026-08-06 | ₹2.09 | ₹2.09 | ₹2.01 | ₹2.05 | 110,974 |
| 2026-08-05 | ₹2.22 | ₹2.22 | ₹2.10 | ₹2.11 | 38,489 |
| 2026-08-04 | ₹2.17 | ₹2.25 | ₹2.15 | ₹2.17 | 150,237 |
| 2026-08-03 | ₹2.21 | ₹2.21 | ₹2.06 | ₹2.21 | 278,006 |
| 2026-07-27 | ₹2.11 | ₹2.16 | ₹2.11 | ₹2.11 | 66,848 |
| 2026-07-20 | ₹2.22 | ₹2.22 | ₹2.22 | ₹2.22 | 16,625 |
| 2026-07-13 | ₹2.33 | ₹2.33 | ₹2.33 | ₹2.33 | 10,500 |
| 2026-07-06 | ₹2.45 | ₹2.45 | ₹2.45 | ₹2.45 | 3,060 |
| 2026-06-29 | ₹2.57 | ₹2.57 | ₹2.57 | ₹2.57 | 1,372 |
| 2026-06-22 | ₹2.70 | ₹2.70 | ₹2.70 | ₹2.70 | 4,923 |
| 2026-06-15 | ₹2.84 | ₹2.84 | ₹2.84 | ₹2.84 | 901 |
| 2026-06-08 | ₹2.97 | ₹2.98 | ₹2.90 | ₹2.98 | 140,344 |
| 2026-06-05 | ₹2.84 | ₹2.84 | ₹2.83 | ₹2.84 | 270,618 |
| 2026-06-04 | ₹2.71 | ₹2.71 | ₹2.47 | ₹2.71 | 170,560 |
| 2026-06-03 | ₹2.59 | ₹2.59 | ₹2.58 | ₹2.59 | 75,678 |
| 2026-06-02 | ₹2.47 | ₹2.47 | ₹2.42 | ₹2.47 | 43,953 |
| 2026-06-01 | ₹2.25 | ₹2.36 | ₹2.14 | ₹2.36 | 109,987 |
| 2026-05-25 | ₹2.25 | ₹2.25 | ₹2.25 | ₹2.25 | 5,760 |
| 2026-05-18 | ₹2.36 | ₹2.36 | ₹2.36 | ₹2.36 | 5,434 |
| 2026-05-11 | ₹2.48 | ₹2.48 | ₹2.48 | ₹2.48 | 44,374 |
| 2026-05-04 | ₹2.61 | ₹2.61 | ₹2.61 | ₹2.61 | 1,226 |
| 2026-04-27 | ₹2.74 | ₹2.74 | ₹2.74 | ₹2.74 | 600 |
| 2026-04-20 | ₹2.88 | ₹2.88 | ₹2.88 | ₹2.88 | 7,135 |
| 2026-04-13 | ₹3.03 | ₹3.03 | ₹3.03 | ₹3.03 | 1,426 |
| 2026-04-09 | ₹3.19 | ₹3.19 | ₹3.10 | ₹3.18 | 380,201 |
| 2026-04-08 | ₹3.04 | ₹3.04 | ₹3.04 | ₹3.04 | 16,012 |
| 2026-04-07 | ₹2.90 | ₹2.90 | ₹2.90 | ₹2.90 | 18,912 |
| 2026-04-06 | ₹2.71 | ₹2.77 | ₹2.71 | ₹2.77 | 26,263 |
| 2026-04-02 | ₹2.52 | ₹2.64 | ₹2.52 | ₹2.64 | 78,579 |
| 2026-04-01 | ₹2.30 | ₹2.52 | ₹2.30 | ₹2.52 | 25,593 |
| 2026-03-30 | ₹2.46 | ₹2.47 | ₹2.40 | ₹2.40 | 76,891 |
| 2026-03-27 | ₹2.55 | ₹2.60 | ₹2.52 | ₹2.52 | 184,893 |
| 2026-03-25 | ₹2.72 | ₹2.75 | ₹2.62 | ₹2.65 | 142,980 |
| 2026-03-24 | ₹2.70 | ₹2.79 | ₹2.60 | ₹2.72 | 89,688 |
| 2026-03-23 | ₹2.83 | ₹2.83 | ₹2.71 | ₹2.71 | 136,740 |
| 2026-03-20 | ₹2.90 | ₹2.90 | ₹2.80 | ₹2.85 | 142,521 |
| 2026-03-19 | ₹3.08 | ₹3.08 | ₹2.85 | ₹2.87 | 48,023 |
| 2026-03-18 | ₹2.98 | ₹3.09 | ₹2.91 | ₹2.98 | 71,353 |
| 2026-03-17 | ₹3.00 | ₹3.06 | ₹2.91 | ₹2.97 | 18,844 |
| 2026-03-16 | ₹3.05 | ₹3.14 | ₹2.99 | ₹3.00 | 54,545 |
| 2026-03-13 | ₹3.28 | ₹3.28 | ₹3.11 | ₹3.14 | 19,795 |
| 2026-03-12 | ₹3.17 | ₹3.34 | ₹3.15 | ₹3.22 | 36,533 |
| 2026-03-11 | ₹3.23 | ₹3.28 | ₹3.17 | ₹3.21 | 14,414 |
| 2026-03-10 | ₹3.15 | ₹3.23 | ₹3.10 | ₹3.17 | 23,606 |
| 2026-03-09 | ₹3.21 | ₹3.25 | ₹3.10 | ₹3.11 | 47,967 |
| 2026-03-06 | ₹3.25 | ₹3.34 | ₹3.18 | ₹3.26 | 31,472 |
| 2026-03-05 | ₹3.21 | ₹3.30 | ₹3.10 | ₹3.25 | 49,176 |
| 2026-03-04 | ₹3.36 | ₹3.36 | ₹3.20 | ₹3.26 | 111,122 |
| 2026-03-02 | ₹3.36 | ₹3.44 | ₹3.36 | ₹3.36 | 91,335 |
| 2026-02-27 | ₹3.70 | ₹3.70 | ₹3.49 | ₹3.53 | 56,636 |
| 2026-02-26 | ₹3.73 | ₹3.75 | ₹3.55 | ₹3.67 | 26,499 |
| 2026-02-25 | ₹3.73 | ₹3.73 | ₹3.57 | ₹3.61 | 26,171 |
| 2026-02-24 | ₹3.63 | ₹3.79 | ₹3.60 | ₹3.61 | 12,015 |
| 2026-02-23 | ₹3.56 | ₹3.74 | ₹3.56 | ₹3.68 | 11,545 |
| 2026-02-20 | ₹3.87 | ₹3.87 | ₹3.63 | ₹3.66 | 16,926 |
| 2026-02-19 | ₹3.68 | ₹3.83 | ₹3.62 | ₹3.80 | 72,524 |
| 2026-02-18 | ₹3.69 | ₹3.75 | ₹3.54 | ₹3.68 | 29,779 |
| 2026-02-17 | ₹3.66 | ₹3.84 | ₹3.65 | ₹3.70 | 63,480 |
| 2026-02-16 | ₹3.80 | ₹3.85 | ₹3.68 | ₹3.72 | 21,751 |
| 2026-02-13 | ₹3.84 | ₹3.97 | ₹3.72 | ₹3.84 | 11,858 |
| 2026-02-12 | ₹3.90 | ₹3.94 | ₹3.70 | ₹3.85 | 29,887 |
| 2026-02-11 | ₹3.90 | ₹3.98 | ₹3.80 | ₹3.81 | 47,102 |
| 2026-02-10 | ₹3.90 | ₹3.99 | ₹3.81 | ₹3.85 | 34,608 |
| 2026-02-09 | ₹3.96 | ₹4.08 | ₹3.84 | ₹3.91 | 45,759 |
| 2026-02-06 | ₹3.78 | ₹3.99 | ₹3.74 | ₹3.91 | 26,124 |
| 2026-02-05 | ₹3.94 | ₹4.00 | ₹3.84 | ₹3.86 | 27,659 |
| 2026-02-04 | ₹3.95 | ₹3.99 | ₹3.83 | ₹3.95 | 15,160 |
| 2026-02-03 | ₹4.00 | ₹4.05 | ₹3.86 | ₹3.93 | 31,085 |
| 2026-02-02 | ₹4.20 | ₹4.27 | ₹3.92 | ₹4.00 | 14,052 |
| 2026-02-01 | ₹3.88 | ₹4.17 | ₹3.88 | ₹4.07 | 90,935 |
| 2026-01-30 | ₹3.81 | ₹4.14 | ₹3.80 | ₹3.98 | 23,994 |
| 2026-01-29 | ₹4.04 | ₹4.05 | ₹3.86 | ₹3.96 | 23,261 |
| 2026-01-28 | ₹3.70 | ₹3.90 | ₹3.69 | ₹3.90 | 46,103 |
| 2026-01-27 | ₹3.68 | ₹3.81 | ₹3.68 | ₹3.77 | 27,565 |
| 2026-01-23 | ₹3.91 | ₹3.94 | ₹3.74 | ₹3.79 | 18,085 |
| 2026-01-22 | ₹3.71 | ₹3.86 | ₹3.66 | ₹3.83 | 25,476 |
| 2026-01-21 | ₹3.82 | ₹3.84 | ₹3.67 | ₹3.70 | 91,948 |
| 2026-01-20 | ₹3.87 | ₹3.94 | ₹3.85 | ₹3.86 | 76,022 |
| 2026-01-19 | ₹3.84 | ₹3.99 | ₹3.84 | ₹3.90 | 48,885 |
| 2026-01-16 | ₹3.91 | ₹3.99 | ₹3.90 | ₹3.92 | 16,749 |
| 2026-01-14 | ₹3.99 | ₹3.99 | ₹3.91 | ₹3.97 | 12,959 |
| 2026-01-13 | ₹3.85 | ₹4.00 | ₹3.85 | ₹3.96 | 21,883 |
| 2026-01-12 | ₹4.00 | ₹4.00 | ₹3.87 | ₹3.93 | 17,729 |
| 2026-01-09 | ₹4.17 | ₹4.17 | ₹3.91 | ₹4.03 | 52,330 |
| 2026-01-08 | ₹4.02 | ₹4.14 | ₹4.01 | ₹4.06 | 21,577 |
| 2026-01-07 | ₹4.11 | ₹4.15 | ₹4.00 | ₹4.02 | 35,161 |
| 2026-01-06 | ₹4.14 | ₹4.14 | ₹4.06 | ₹4.07 | 26,236 |
| 2026-01-05 | ₹4.20 | ₹4.20 | ₹4.08 | ₹4.13 | 50,272 |
| 2026-01-02 | ₹4.18 | ₹4.28 | ₹4.11 | ₹4.14 | 44,506 |
| 2026-01-01 | ₹4.17 | ₹4.22 | ₹4.11 | ₹4.18 | 21,793 |
AGS Transact Technologies Share Price Performance Analysis (Jan 2022 - Sep 2026)
AGSTRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-54.07%
₹4.18 → ₹1.92
Year to Date
Price Volatility
26.38%
Medium Volatility
Year to Date
Average Daily Volume
52,328
Year to Date Average
BSE Exchange
AGS Transact Technologies Share Price History – Frequently Asked Questions
Common questions about AGSTRA historical data and records. Analyse AGSTRA promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of AGS Transact Technologies (AGSTRA)?
The all-time high share price of AGS Transact Technologies was ₹181.85 recorded on January 31, 2022 on the BSE exchange.
What is the all-time low share price of AGS Transact Technologies (AGSTRA)?
The all-time low share price of AGS Transact Technologies was ₹1.86 recorded on September 10, 2026 on the BSE exchange.
How can I download AGSTRA historical share price data?
You can download AGS Transact Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AGSTRA shares?
The highest trading volume day for AGS Transact Technologies was 1,771,176 shares traded on May 19, 2025 on the BSE exchange, with share price at ₹5.17.