NSE - Delayed Quote INR

AGS Transact Technologies Limited (AGSTRA.NS)

63.12

+3.11

+(5.18%)

At close: January 17 at 3:30:02 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	59.60	63.77	59.60	63.12	63.12	579,848
Jan 16, 2025	59.70	61.11	59.41	60.01	60.01	347,591
Jan 15, 2025	60.81	61.50	58.23	58.91	58.91	405,870
Jan 14, 2025	58.65	60.92	58.18	60.23	60.23	341,475
Jan 13, 2025	61.35	62.00	57.20	57.83	57.83	602,274
Jan 10, 2025	64.40	64.40	60.50	61.20	61.20	682,327
Jan 9, 2025	65.53	66.27	63.65	63.86	63.86	303,229
Jan 8, 2025	64.99	66.60	62.98	65.36	65.36	424,048
Jan 7, 2025	64.00	65.80	63.03	64.88	64.88	481,495
Jan 6, 2025	68.94	69.11	63.17	63.60	63.60	706,977
Jan 3, 2025	68.25	70.10	68.20	68.52	68.52	761,337
Jan 2, 2025	68.30	69.01	66.80	68.26	68.26	533,035
Jan 1, 2025	64.76	68.79	64.73	68.33	68.33	958,741
Dec 31, 2024	63.53	67.00	63.22	65.06	65.06	2,434,848
Dec 30, 2024	64.44	64.65	63.20	63.75	63.75	1,800,105
Dec 27, 2024	65.79	66.51	63.45	64.11	64.11	855,455
Dec 26, 2024	66.72	67.49	62.51	65.32	65.32	1,378,319
Dec 24, 2024	67.29	69.00	66.00	66.72	66.72	919,064
Dec 23, 2024	71.20	71.66	66.11	66.82	66.82	1,302,913
Dec 20, 2024	72.45	72.58	68.75	70.35	70.35	3,962,052
Dec 19, 2024	72.50	75.30	68.50	70.27	70.27	12,084,257
Dec 18, 2024	82.10	82.10	72.35	74.20	74.20	3,092,733
Dec 17, 2024	81.95	82.34	80.00	81.34	81.34	566,674
Dec 16, 2024	80.00	82.25	79.50	81.94	81.94	772,779
Dec 13, 2024	78.60	80.00	76.80	79.11	79.11	402,031
Dec 12, 2024	80.99	81.80	77.15	78.61	78.61	491,937
Dec 11, 2024	83.51	84.90	80.51	80.90	80.90	516,624
Dec 10, 2024	82.50	85.00	81.50	83.49	83.49	929,942
Dec 9, 2024	83.00	84.25	82.00	82.27	82.27	235,603
Dec 6, 2024	81.90	84.20	81.65	83.06	83.06	595,715
Dec 5, 2024	83.00	83.49	81.35	81.81	81.81	260,728
Dec 4, 2024	80.41	84.70	80.41	82.32	82.32	683,429
Dec 3, 2024	82.10	82.50	79.91	81.22	81.22	725,463
Dec 2, 2024	77.00	79.67	75.39	79.20	79.20	546,070
Nov 29, 2024	80.27	80.90	74.71	77.16	77.16	692,598
Nov 28, 2024	81.79	84.20	79.45	79.92	79.92	483,090
Nov 27, 2024	80.67	82.60	79.90	81.49	81.49	315,168
Nov 26, 2024	81.00	82.13	79.80	80.00	80.00	160,487
Nov 25, 2024	81.30	82.70	80.56	80.85	80.85	185,921
Nov 22, 2024	79.33	82.40	79.32	79.82	79.82	270,629
Nov 21, 2024	80.55	81.95	78.11	79.31	79.31	241,299
Nov 19, 2024	82.00	83.75	80.15	80.88	80.88	277,791
Nov 18, 2024	82.20	83.00	80.42	81.85	81.85	295,326
Nov 14, 2024	82.01	83.90	81.66	82.37	82.37	242,463
Nov 13, 2024	85.98	86.65	81.29	82.61	82.61	330,925
Nov 12, 2024	90.29	91.80	84.15	85.59	85.59	392,586
Nov 11, 2024	92.20	93.78	89.01	89.79	89.79	309,691
Nov 8, 2024	94.15	94.50	90.10	90.86	90.86	322,434
Nov 7, 2024	94.59	96.40	93.05	94.29	94.29	706,803
Nov 6, 2024	93.39	97.80	92.03	95.83	95.83	718,404
Nov 5, 2024	92.50	93.89	90.68	93.39	93.39	374,124
Nov 4, 2024	97.50	99.69	92.20	93.00	93.00	845,598
Nov 1, 2024	98.00	98.00	95.40	96.51	96.51	575,309
Oct 31, 2024	91.90	94.60	89.85	93.74	93.74	715,581
Oct 30, 2024	92.45	94.41	91.21	91.80	91.80	662,229
Oct 29, 2024	84.94	93.90	84.94	92.20	92.20	1,139,965
Oct 28, 2024	83.80	85.56	82.15	84.16	84.16	402,274
Oct 25, 2024	87.50	87.62	79.05	82.86	82.86	738,362
Oct 24, 2024	88.00	90.64	86.00	86.72	86.72	368,880
Oct 23, 2024	85.92	91.50	85.89	88.17	88.17	402,143
Oct 22, 2024	90.00	90.00	86.71	87.45	87.45	440,355
Oct 21, 2024	93.95	94.75	89.70	90.51	90.51	599,927
Oct 18, 2024	92.89	95.88	90.75	93.07	93.07	428,126
Oct 17, 2024	96.75	96.89	92.70	93.28	93.28	213,551
Oct 16, 2024	98.70	98.70	96.00	96.41	96.41	249,311
Oct 15, 2024	96.31	98.24	95.31	97.80	97.80	764,874
Oct 14, 2024	93.52	97.79	93.52	95.81	95.81	276,530
Oct 11, 2024	95.20	95.20	93.30	93.52	93.52	290,059
Oct 10, 2024	93.11	98.11	92.00	95.89	95.89	678,102
Oct 9, 2024	95.00	95.00	92.70	93.06	93.06	284,519
Oct 8, 2024	89.26	94.38	89.15	93.70	93.70	474,328
Oct 7, 2024	96.00	96.80	88.10	89.26	89.26	640,682
Oct 4, 2024	95.00	99.35	93.61	95.94	95.94	560,638
Oct 3, 2024	98.72	101.12	93.70	95.25	95.25	686,643
Oct 1, 2024	99.00	104.00	96.15	101.26	101.26	596,092
Sep 30, 2024	100.40	101.20	97.25	99.32	99.32	585,950
Sep 27, 2024	101.10	102.49	99.56	100.40	100.40	403,847
Sep 26, 2024	102.50	104.40	100.41	100.74	100.74	471,741
Sep 25, 2024	103.70	105.40	101.00	102.95	102.95	563,924
Sep 24, 2024	104.99	106.25	103.00	103.50	103.50	402,924
Sep 23, 2024	105.00	107.80	103.80	104.72	104.72	648,746
Sep 20, 2024	105.99	108.70	103.51	104.57	104.57	829,340
Sep 19, 2024	109.60	112.42	103.15	105.79	105.79	1,345,426
Sep 18, 2024	112.80	114.39	108.00	108.86	108.86	794,100
Sep 17, 2024	116.97	117.00	112.00	112.55	112.55	1,343,683
Sep 16, 2024	112.00	118.40	108.70	117.43	117.43	3,853,835
Sep 13, 2024	104.29	113.50	102.60	111.08	111.08	3,075,930
Sep 12, 2024	105.80	106.52	102.96	103.38	103.38	677,725
Sep 11, 2024	106.50	107.36	103.00	103.51	103.51	831,388
Sep 10, 2024	109.95	112.00	105.30	106.04	106.04	2,378,643
Sep 9, 2024	112.01	114.40	105.17	106.07	106.07	4,124,190
Sep 6, 2024	103.96	112.80	99.55	111.43	111.43	6,966,750
Sep 5, 2024	103.95	104.21	101.45	103.17	103.17	481,083
Sep 4, 2024	98.00	104.77	97.45	103.39	103.39	946,516
Sep 3, 2024	103.05	103.20	98.70	100.71	100.71	742,681
Sep 2, 2024	103.30	103.89	99.30	100.32	100.32	858,673
Aug 30, 2024	104.30	104.95	102.24	103.06	103.06	361,871
Aug 29, 2024	105.48	106.70	102.32	103.76	103.76	925,450
Aug 28, 2024	108.09	112.80	105.15	105.70	105.70	2,254,002
Aug 27, 2024	106.89	109.57	105.36	107.25	107.25	2,120,606
Aug 26, 2024	96.50	108.70	96.50	105.96	105.96	7,111,260
Aug 23, 2024	94.99	98.25	93.41	94.57	94.57	1,073,532
Aug 22, 2024	94.64	95.50	92.59	94.04	94.04	697,559
Aug 21, 2024	91.89	95.79	91.88	92.83	92.83	833,644
Aug 20, 2024	91.49	92.75	89.51	91.89	91.89	615,593
Aug 19, 2024	93.64	93.64	90.00	90.80	90.80	466,595
Aug 16, 2024	89.85	92.19	88.59	90.73	90.73	434,010
Aug 14, 2024	92.47	93.57	88.86	89.85	89.85	800,865
Aug 13, 2024	97.99	100.95	92.50	93.73	93.73	1,594,132
Aug 12, 2024	94.40	99.49	85.00	97.17	97.17	4,581,479
Aug 9, 2024	81.75	91.99	80.96	90.42	90.42	2,185,578
Aug 8, 2024	80.15	82.20	80.15	80.27	80.27	254,296
Aug 7, 2024	81.00	82.55	79.57	81.19	81.19	255,946
Aug 6, 2024	81.10	82.26	79.28	79.60	79.60	308,128
Aug 5, 2024	82.35	83.99	79.01	80.10	80.10	673,292
Aug 2, 2024	85.90	86.61	83.50	84.59	84.59	446,718
Aug 1, 2024	88.10	88.85	84.40	84.73	84.73	638,021
Jul 31, 2024	88.99	90.70	86.05	87.70	87.70	456,993
Jul 30, 2024	90.75	90.99	88.10	88.64	88.64	392,535
Jul 29, 2024	92.99	95.20	89.20	90.16	90.16	1,416,474
Jul 26, 2024	92.99	93.98	90.00	91.97	91.97	872,216
Jul 25, 2024	90.00	94.00	88.51	90.12	90.12	745,785
Jul 24, 2024	93.00	93.00	88.60	90.60	90.60	1,882,858
Jul 23, 2024	82.80	90.00	79.00	87.36	87.36	1,179,344
Jul 22, 2024	78.63	84.35	78.25	82.07	82.07	425,428
Jul 19, 2024	82.00	82.00	78.32	79.84	79.84	352,072
Jul 18, 2024	83.80	84.74	78.50	79.86	79.86	520,762
Jul 16, 2024	83.00	85.78	82.76	83.80	83.80	552,561
Jul 15, 2024	83.00	84.10	80.20	82.76	82.76	572,951
Jul 12, 2024	80.70	83.90	80.65	81.23	81.23	837,360
Jul 11, 2024	81.00	81.88	79.60	79.79	79.79	382,706
Jul 10, 2024	79.80	82.51	78.43	79.20	79.20	501,936
Jul 9, 2024	80.65	82.50	79.00	79.29	79.29	766,919
Jul 8, 2024	81.00	82.00	79.48	80.05	80.05	415,554
Jul 5, 2024	79.00	83.40	78.60	81.18	81.18	751,822
Jul 4, 2024	80.00	80.50	78.55	78.92	78.92	327,727
Jul 3, 2024	78.80	80.90	78.27	79.86	79.86	485,571
Jul 2, 2024	79.75	81.50	77.67	78.43	78.43	472,329
Jul 1, 2024	80.30	80.85	78.10	79.58	79.58	422,866
Jun 28, 2024	81.95	83.60	79.95	80.18	80.18	419,948
Jun 27, 2024	85.60	86.80	79.22	81.16	81.16	882,077
Jun 26, 2024	88.19	89.78	85.00	85.55	85.55	358,647
Jun 25, 2024	87.50	89.40	85.99	87.61	87.61	349,979
Jun 24, 2024	89.40	89.97	87.10	87.44	87.44	438,773
Jun 21, 2024	86.75	92.92	86.01	89.57	89.57	932,035
Jun 20, 2024	90.10	90.80	85.87	86.74	86.74	793,290
Jun 19, 2024	89.50	92.29	86.30	89.48	89.48	2,184,770
Jun 18, 2024	81.49	87.85	75.25	87.85	87.85	4,404,027
Jun 14, 2024	82.50	82.50	78.86	79.87	79.87	685,235
Jun 13, 2024	80.10	83.00	78.50	80.37	80.37	2,083,597
Jun 12, 2024	74.86	81.00	73.80	79.11	79.11	1,357,111
Jun 11, 2024	71.70	76.70	69.30	74.27	74.27	804,038
Jun 10, 2024	72.00	72.00	69.30	69.74	69.74	227,603
Jun 7, 2024	72.00	72.20	70.50	70.95	70.95	167,996
Jun 6, 2024	68.55	71.90	68.55	71.10	71.10	227,991
Jun 5, 2024	68.45	68.90	65.10	68.55	68.55	103,016
Jun 4, 2024	70.20	71.50	66.60	66.65	66.65	202,413
Jun 3, 2024	73.00	74.65	69.80	70.10	70.10	301,282
May 31, 2024	72.30	73.20	69.00	72.50	72.50	252,206
May 30, 2024	72.00	73.05	70.45	70.45	70.45	236,801
May 29, 2024	74.90	74.90	71.50	74.15	74.15	111,743
May 28, 2024	74.45	75.25	72.85	73.45	73.45	366,211
May 27, 2024	75.55	77.60	73.20	74.60	74.60	447,420
May 24, 2024	74.50	75.75	72.00	75.35	75.35	227,750
May 23, 2024	74.00	75.10	72.20	72.75	72.75	94,339
May 22, 2024	75.55	77.00	73.70	74.15	74.15	177,048
May 21, 2024	76.35	77.55	74.70	75.10	75.10	165,922
May 17, 2024	73.20	75.40	72.90	74.85	74.85	157,559
May 16, 2024	70.90	73.20	70.20	72.75	72.75	121,387
May 15, 2024	71.40	71.60	69.00	70.25	70.25	91,308
May 14, 2024	70.00	71.40	69.65	70.40	70.40	67,252
May 13, 2024	70.50	70.50	67.65	69.15	69.15	63,053
May 10, 2024	70.20	70.20	69.00	69.80	69.80	55,387
May 9, 2024	71.80	72.35	68.80	69.25	69.25	126,572
May 8, 2024	70.80	71.40	67.50	70.70	70.70	203,990
May 7, 2024	73.00	73.00	67.95	69.30	69.30	198,339
May 6, 2024	74.00	74.95	70.90	71.50	71.50	102,614
May 3, 2024	76.40	76.40	73.40	74.00	74.00	98,648
May 2, 2024	75.85	76.85	74.50	74.90	74.90	105,724
Apr 30, 2024	77.45	77.45	75.00	75.70	75.70	189,179
Apr 29, 2024	75.00	78.65	75.00	76.85	76.85	256,920
Apr 26, 2024	76.00	76.90	74.70	74.95	74.95	129,295
Apr 25, 2024	77.05	78.00	75.75	76.30	76.30	131,639
Apr 24, 2024	77.00	78.10	76.80	77.05	77.05	100,079
Apr 23, 2024	75.00	77.80	75.00	76.80	76.80	130,664
Apr 22, 2024	76.00	77.80	76.00	77.20	77.20	105,677
Apr 19, 2024	74.50	76.00	72.00	75.00	75.00	106,497
Apr 18, 2024	76.40	78.40	74.80	75.45	75.45	157,108
Apr 16, 2024	73.15	76.95	73.15	76.40	76.40	73,338
Apr 15, 2024	74.05	75.50	73.15	75.10	75.10	90,891
Apr 12, 2024	82.00	82.00	76.60	77.00	77.00	169,405
Apr 10, 2024	80.55	81.45	79.20	80.60	80.60	49,163
Apr 9, 2024	81.70	82.10	79.90	80.55	80.55	85,028
Apr 8, 2024	82.50	85.30	79.80	80.95	80.95	229,439
Apr 5, 2024	81.00	83.25	77.75	82.50	82.50	227,119
Apr 4, 2024	81.80	81.80	79.20	81.80	81.80	311,131
Apr 3, 2024	77.95	77.95	77.95	77.95	77.95	46,043
Apr 2, 2024	74.25	74.25	74.05	74.25	74.25	114,671
Apr 1, 2024	70.75	70.75	70.75	70.75	70.75	56,842
Mar 28, 2024	65.00	67.40	64.60	67.40	67.40	202,098
Mar 27, 2024	66.95	67.45	63.45	64.20	64.20	659,091
Mar 26, 2024	69.00	69.85	65.75	66.20	66.20	403,760
Mar 22, 2024	71.00	71.30	68.05	68.85	68.85	420,157
Mar 21, 2024	70.90	72.90	69.95	70.80	70.80	508,329
Mar 20, 2024	70.65	70.80	67.90	69.45	69.45	169,409
Mar 19, 2024	69.90	71.05	66.20	68.05	68.05	199,303
Mar 18, 2024	70.20	71.80	67.00	68.50	68.50	220,661
Mar 15, 2024	70.60	72.80	68.00	69.80	69.80	374,103
Mar 14, 2024	66.50	70.60	63.90	70.60	70.60	692,485
Mar 13, 2024	68.55	72.00	67.25	67.25	67.25	441,703
Mar 12, 2024	76.00	76.50	70.75	70.75	70.75	769,190
Mar 11, 2024	79.30	79.80	74.40	74.45	74.45	455,448
Mar 7, 2024	79.90	80.80	74.65	78.30	78.30	632,343
Mar 6, 2024	83.00	83.90	78.55	78.55	78.55	267,430
Mar 5, 2024	85.00	88.20	82.40	82.65	82.65	433,751
Mar 4, 2024	93.00	93.00	85.90	86.70	86.70	94,695
Mar 1, 2024	90.00	90.50	86.00	87.00	87.00	173,497
Feb 29, 2024	88.45	88.45	85.25	87.10	87.10	224,729
Feb 28, 2024	89.75	90.00	86.90	87.85	87.85	293,341
Feb 27, 2024	89.30	90.40	87.50	87.60	87.60	158,906
Feb 26, 2024	90.50	90.50	87.90	88.75	88.75	268,810
Feb 23, 2024	90.55	92.35	89.55	90.50	90.50	119,229
Feb 22, 2024	92.00	92.00	86.05	90.55	90.55	185,624
Feb 21, 2024	93.60	93.60	90.00	90.40	90.40	172,825
Feb 20, 2024	97.50	97.50	91.25	91.95	91.95	205,865
Feb 19, 2024	94.50	97.00	94.50	95.85	95.85	238,617
Feb 16, 2024	98.40	99.45	92.00	94.60	94.60	218,966
Feb 15, 2024	95.00	97.40	95.00	96.20	96.20	194,150
Feb 14, 2024	86.00	93.30	86.00	93.20	93.20	382,634
Feb 13, 2024	87.30	92.00	87.30	88.90	88.90	435,840
Feb 12, 2024	100.00	100.00	91.90	91.90	91.90	232,743
Feb 9, 2024	101.90	101.95	96.45	96.70	96.70	426,828
Feb 8, 2024	104.70	105.85	101.25	101.50	101.50	442,556
Feb 7, 2024	111.50	111.95	105.50	106.55	106.55	330,895
Feb 6, 2024	111.40	114.30	107.20	108.80	108.80	377,237
Feb 5, 2024	114.50	116.40	110.55	111.30	111.30	268,106
Feb 2, 2024	113.00	116.40	112.00	113.60	113.60	227,443
Feb 1, 2024	118.50	118.50	112.05	113.65	113.65	292,339
Jan 31, 2024	113.00	118.00	112.10	115.90	115.90	240,352
Jan 30, 2024	123.50	123.50	117.40	117.45	117.45	772,660
Jan 29, 2024	126.70	126.75	120.90	123.55	123.55	1,542,165
Jan 25, 2024	115.80	120.75	114.75	120.75	120.75	998,201
Jan 24, 2024	115.40	116.30	111.10	115.00	115.00	784,835
Jan 23, 2024	119.45	121.40	112.25	113.40	113.40	1,016,872
Jan 19, 2024	112.70	117.70	112.70	115.00	115.00	661,650
Jan 18, 2024	110.35	113.50	105.00	112.10	112.10	608,278
Jan 17, 2024	110.40	114.40	107.45	109.30	109.30	620,451

INFIBEAM.BO Infibeam Avenues Limited

24.40

-1.01%

ZAGGLE.BO Zaggle Prepaid Ocean Services Limited

525.55

-0.64%

AURIONPRO.NS Aurionpro Solutions Limited

1,606.45

+0.62%

ZAGGLE.NS Zaggle Prepaid Ocean Services Limited

524.85

-0.80%

E2E.NS E2E Networks Limited

3,821.05

-1.33%

PAYTM.NS One97 Communications Limited

900.15

+0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AGS Transact Technologies Limited (AGSTRA.NS)

Related Tickers