AGS Transact Technologies Limited (AGSTRA.NS) NSE
3.16
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
AGSTRA.NS Historical Return
If you invested ₹1000 in AGS Transact Technologies Limited (AGSTRA.NS) since IPO date, it would be worth ₹19.62 as of April 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹64.56, while ₹1000 invested 1 year ago would be worth ₹457.97. This corresponds to total returns of -98.04%, -93.54%, -54.2%, respectively, with annualized returns of -60.85%, -59.85%, -54.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AGSTRA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 09, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 2.86 | 304,848 |
| April 08, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 48,226 |
| April 07, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 41,577 |
| April 06, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 92,311 |
| April 02, 2026 | 2.49 | 2.61 | 2.61 | 2.61 | 2.49 | 113,583 |
| April 01, 2026 | 2.35 | 2.49 | 2.49 | 2.49 | 2.33 | 90,276 |
| March 30, 2026 | 2.44 | 2.38 | 2.38 | 2.44 | 2.38 | 224,390 |
| March 27, 2026 | 2.62 | 2.5 | 2.5 | 2.62 | 2.49 | 496,252 |
| March 25, 2026 | 2.7 | 2.62 | 2.62 | 2.72 | 2.61 | 416,144 |
| March 24, 2026 | 2.69 | 2.68 | 2.68 | 2.83 | 2.6 | 455,510 |
| March 23, 2026 | 2.8 | 2.72 | 2.72 | 2.81 | 2.72 | 309,392 |
| March 20, 2026 | -1 | -1 | 2.86 | -1 | -1 | 0 |
| March 19, 2026 | 2.98 | 2.87 | 2.87 | 3 | 2.81 | 188,388 |
| March 18, 2026 | 3 | 2.93 | 2.93 | 3.11 | 2.9 | 439,163 |
| March 17, 2026 | 3 | 2.97 | 2.97 | 3.04 | 2.93 | 156,051 |
| March 16, 2026 | 3.11 | 3 | 3 | 3.15 | 3 | 262,837 |
| March 13, 2026 | 3.2 | 3.15 | 3.15 | 3.28 | 3.1 | 253,048 |
| March 12, 2026 | 3.1 | 3.23 | 3.23 | 3.31 | 3.09 | 475,117 |
| March 11, 2026 | 3.23 | 3.17 | 3.17 | 3.3 | 3.1 | 146,314 |
| March 10, 2026 | 3.08 | 3.19 | 3.19 | 3.23 | 3.08 | 147,555 |
| March 09, 2026 | 3.21 | 3.08 | 3.08 | 3.25 | 3.08 | 211,142 |
| March 06, 2026 | 3.27 | 3.24 | 3.24 | 3.33 | 3.19 | 151,419 |
| March 05, 2026 | 3.19 | 3.26 | 3.26 | 3.29 | 3.19 | 141,455 |
| March 04, 2026 | -1 | -1 | 3.21 | -1 | -1 | 0 |
| March 02, 2026 | 3.45 | 3.35 | 3.35 | 3.58 | 3.33 | 308,734 |
| February 27, 2026 | 3.56 | 3.5 | 3.5 | 3.59 | 3.46 | 164,755 |
| February 26, 2026 | 3.71 | 3.57 | 3.57 | 3.71 | 3.55 | 88,559 |
| February 25, 2026 | 3.69 | 3.58 | 3.58 | 3.7 | 3.53 | 126,607 |
| February 24, 2026 | 3.75 | 3.6 | 3.6 | 3.75 | 3.6 | 155,754 |
| February 23, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.63 | 90,993 |
| February 20, 2026 | 3.72 | 3.71 | 3.71 | 3.75 | 3.64 | 95,365 |
| February 19, 2026 | 3.75 | 3.72 | 3.72 | 3.75 | 3.62 | 123,504 |
| February 18, 2026 | 3.68 | 3.67 | 3.67 | 3.73 | 3.6 | 115,469 |
| February 17, 2026 | 3.7 | 3.66 | 3.66 | 3.82 | 3.6 | 423,580 |
| February 16, 2026 | 3.79 | 3.74 | 3.74 | 3.83 | 3.7 | 191,582 |
| February 13, 2026 | 3.99 | 3.83 | 3.83 | 3.99 | 3.66 | 261,275 |
| February 12, 2026 | 3.92 | 3.84 | 3.84 | 3.92 | 3.75 | 122,867 |
| February 11, 2026 | 3.88 | 3.87 | 3.87 | 3.95 | 3.8 | 107,510 |
| February 10, 2026 | 3.99 | 3.87 | 3.87 | 3.99 | 3.8 | 113,882 |
| February 09, 2026 | 4.08 | 3.9 | 3.9 | 4.08 | 3.83 | 156,028 |
| February 06, 2026 | 3.85 | 3.96 | 3.96 | 3.98 | 3.85 | 110,119 |
| February 05, 2026 | 3.94 | 3.85 | 3.85 | 3.98 | 3.76 | 165,464 |
| February 04, 2026 | 3.91 | 3.94 | 3.94 | 3.99 | 3.87 | 106,387 |
| February 03, 2026 | 4.02 | 3.89 | 3.89 | 4.02 | 3.82 | 355,555 |
| February 02, 2026 | 4.31 | 4.02 | 4.02 | 4.31 | 3.92 | 208,265 |
| February 01, 2026 | 4 | 4.12 | 4.12 | 4.15 | 3.87 | 171,342 |
| January 30, 2026 | 3.97 | 3.96 | 3.96 | 4 | 3.78 | 102,477 |
| January 29, 2026 | 3.78 | 3.9 | 3.9 | 4.05 | 3.78 | 205,482 |
| January 28, 2026 | 3.7 | 3.89 | 3.89 | 3.9 | 3.7 | 177,088 |
| January 27, 2026 | 3.76 | 3.72 | 3.72 | 3.78 | 3.68 | 173,816 |
| January 23, 2026 | 3.95 | 3.77 | 3.77 | 3.95 | 3.75 | 184,410 |
| January 22, 2026 | 3.75 | 3.8 | 3.8 | 3.84 | 3.7 | 164,012 |
| January 21, 2026 | 3.74 | 3.75 | 3.75 | 3.89 | 3.74 | 248,520 |
| January 20, 2026 | 3.9 | 3.82 | 3.82 | 3.96 | 3.8 | 197,365 |
| January 19, 2026 | 3.95 | 3.93 | 3.93 | 3.98 | 3.87 | 85,949 |
| January 16, 2026 | 3.95 | 3.91 | 3.91 | 3.99 | 3.88 | 99,148 |
| January 14, 2026 | 3.96 | 3.93 | 3.93 | 4 | 3.9 | 88,624 |
| January 13, 2026 | 3.85 | 3.92 | 3.92 | 3.99 | 3.85 | 96,790 |
| January 12, 2026 | 3.86 | 3.92 | 3.92 | 4.07 | 3.85 | 176,097 |
| January 09, 2026 | 4.01 | 4 | 4 | 4.14 | 3.95 | 217,790 |
