Ajcon Global Services Limited (BOM:511692)
India · Delayed Price · Currency is INR 6.45
+0.49 (8.22%)
At close: Mar 6, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.49 | 6.55 | 5.51 | 6.45 | 6.45 | 8.22% | 42,226 |
| Mar 5, 2026 | 5.97 | 6.40 | 5.96 | 5.96 | 5.96 | 2.94% | 12,693 |
| Mar 4, 2026 | 5.69 | 6.11 | 5.69 | 5.79 | 5.79 | 1.94% | 8,512 |
| Mar 2, 2026 | 5.93 | 6.00 | 5.51 | 5.68 | 5.68 | -5.02% | 8,051 |
| Feb 27, 2026 | 5.93 | 6.00 | 5.73 | 5.98 | 5.98 | -1.16% | 16,530 |
| Feb 26, 2026 | 6.19 | 6.19 | 5.61 | 6.05 | 6.05 | 5.77% | 12,783 |
| Feb 25, 2026 | 5.87 | 6.24 | 5.72 | 5.72 | 5.72 | -4.51% | 3,459 |
| Feb 24, 2026 | 6.29 | 6.29 | 5.86 | 5.99 | 5.99 | -2.44% | 1,416 |
| Feb 23, 2026 | 5.70 | 6.17 | 5.42 | 6.14 | 6.14 | 7.34% | 13,781 |
| Feb 20, 2026 | 6.21 | 6.21 | 5.60 | 5.72 | 5.72 | -2.22% | 10,591 |
| Feb 19, 2026 | 6.22 | 6.22 | 5.77 | 5.85 | 5.85 | -0.51% | 1,653 |
| Feb 18, 2026 | 5.96 | 6.18 | 5.60 | 5.88 | 5.88 | -3.29% | 10,052 |
| Feb 17, 2026 | 6.18 | 6.39 | 5.53 | 6.08 | 6.08 | 3.23% | 10,091 |
| Feb 16, 2026 | 6.04 | 6.41 | 5.63 | 5.89 | 5.89 | -3.60% | 3,634 |
| Feb 13, 2026 | 6.30 | 6.30 | 6.00 | 6.11 | 6.11 | -0.97% | 5,642 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.05 | 6.17 | 6.17 | 2.83% | 4,225 |
| Feb 11, 2026 | 6.24 | 6.24 | 5.90 | 6.00 | 6.00 | 1.52% | 2,010 |
| Feb 10, 2026 | 6.49 | 6.49 | 5.81 | 5.91 | 5.91 | 3.50% | 6,447 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.66 | 5.71 | 5.71 | -3.55% | 5,026 |
| Feb 6, 2026 | 6.29 | 6.49 | 5.45 | 5.92 | 5.92 | -5.73% | 14,880 |
| Feb 5, 2026 | 6.50 | 6.50 | 5.69 | 6.28 | 6.28 | 1.78% | 10,390 |
| Feb 4, 2026 | 6.56 | 6.56 | 6.06 | 6.17 | 6.17 | 3.52% | 6,928 |
| Feb 3, 2026 | 6.33 | 6.69 | 5.49 | 5.96 | 5.96 | -7.45% | 9,888 |
| Feb 2, 2026 | 6.97 | 6.97 | 5.38 | 6.44 | 6.44 | 6.45% | 23,493 |
| Feb 1, 2026 | 5.29 | 6.20 | 5.29 | 6.05 | 6.05 | 12.66% | 17,537 |
| Jan 30, 2026 | 5.94 | 5.94 | 5.11 | 5.37 | 5.37 | -5.29% | 35,119 |
| Jan 29, 2026 | 6.12 | 6.42 | 5.29 | 5.67 | 5.67 | -6.74% | 16,290 |
| Jan 28, 2026 | 5.92 | 6.48 | 5.52 | 6.08 | 6.08 | 2.88% | 7,118 |
| Jan 27, 2026 | 6.00 | 6.50 | 5.51 | 5.91 | 5.91 | -5.59% | 37,485 |
| Jan 23, 2026 | 6.13 | 6.34 | 5.96 | 6.26 | 6.26 | 0.16% | 3,781 |
| Jan 22, 2026 | 6.35 | 6.35 | 6.14 | 6.25 | 6.25 | 1.96% | 1,637 |
| Jan 21, 2026 | 5.28 | 6.19 | 5.28 | 6.13 | 6.13 | -1.29% | 3,200 |
| Jan 20, 2026 | 6.00 | 6.25 | 6.00 | 6.21 | 6.21 | -1.43% | 7,386 |
| Jan 19, 2026 | 6.69 | 6.69 | 6.21 | 6.30 | 6.30 | -4.11% | 4,336 |
| Jan 16, 2026 | 6.20 | 6.64 | 6.20 | 6.57 | 6.57 | 3.96% | 1,382 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.15 | 6.32 | 6.32 | -0.32% | 4,103 |
| Jan 13, 2026 | 6.76 | 6.76 | 6.28 | 6.34 | 6.34 | -2.16% | 3,849 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.11 | 6.48 | 6.48 | 1.41% | 480 |
| Jan 9, 2026 | 6.43 | 6.58 | 6.08 | 6.39 | 6.39 | -0.62% | 15,564 |
| Jan 8, 2026 | 6.34 | 6.75 | 6.25 | 6.43 | 6.43 | 0.31% | 7,996 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.20 | 6.41 | 6.41 | -2.88% | 3,503 |
| Jan 6, 2026 | 6.55 | 6.77 | 6.19 | 6.60 | 6.60 | 0.76% | 12,270 |
| Jan 5, 2026 | 6.12 | 6.84 | 6.12 | 6.55 | 6.55 | 3.48% | 23,484 |
| Jan 2, 2026 | 6.77 | 6.77 | 6.18 | 6.33 | 6.33 | -0.16% | 8,752 |
| Jan 1, 2026 | 6.88 | 6.88 | 6.18 | 6.34 | 6.34 | -1.25% | 5,234 |
| Dec 31, 2025 | 6.98 | 6.98 | 6.14 | 6.42 | 6.42 | 1.26% | 5,698 |
| Dec 30, 2025 | 6.09 | 6.75 | 6.09 | 6.34 | 6.34 | 2.59% | 7,435 |
| Dec 29, 2025 | 6.60 | 6.95 | 6.00 | 6.18 | 6.18 | -4.48% | 7,897 |
| Dec 26, 2025 | 6.54 | 6.54 | 6.12 | 6.47 | 6.47 | -1.52% | 6,898 |
| Dec 24, 2025 | 6.49 | 6.78 | 6.14 | 6.57 | 6.57 | 3.63% | 12,307 |