Ajcon Global Services Limited (BOM:511692)
India · Delayed Price · Currency is INR 6.21
-0.09 (-1.43%)
At close: Jan 20, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 6.01 | 6.66 | 5.85 | 6.34 | 6.34 | 4.28% | 41,155 |
| Dec 22, 2025 | 7.05 | 7.31 | 5.87 | 6.08 | 6.08 | -13.76% | 185,184 |
| Dec 19, 2025 | 7.60 | 7.60 | 6.05 | 7.05 | 7.05 | 2.92% | 62,479 |
| Dec 18, 2025 | 7.08 | 7.45 | 6.76 | 6.85 | 6.85 | -2.97% | 8,137 |
| Dec 17, 2025 | 7.54 | 7.54 | 6.40 | 7.06 | 7.06 | -7.35% | 27,976 |
| Dec 16, 2025 | 7.80 | 8.00 | 7.08 | 7.62 | 7.62 | -3.91% | 2,037 |
| Dec 15, 2025 | 8.99 | 8.99 | 6.70 | 7.93 | 7.93 | -1.25% | 19,544 |
| Dec 12, 2025 | 7.88 | 8.90 | 7.88 | 8.03 | 8.03 | 1.90% | 25,624 |
| Dec 11, 2025 | 8.99 | 8.99 | 7.86 | 7.88 | 7.88 | 1.03% | 10,005 |
| Dec 10, 2025 | 8.00 | 8.09 | 7.67 | 7.80 | 7.80 | 2.50% | 4,552 |
| Dec 9, 2025 | 7.60 | 8.14 | 7.57 | 7.61 | 7.61 | 0.13% | 2,237 |
| Dec 8, 2025 | 7.64 | 8.19 | 7.51 | 7.60 | 7.60 | -2.56% | 3,147 |
| Dec 5, 2025 | 7.80 | 8.19 | 7.76 | 7.80 | 7.80 | - | 1,155 |
| Dec 4, 2025 | 8.25 | 8.25 | 7.78 | 7.80 | 7.80 | -0.26% | 6,546 |
| Dec 3, 2025 | 8.37 | 8.37 | 7.77 | 7.82 | 7.82 | -4.17% | 1,393 |
| Dec 2, 2025 | 8.01 | 8.25 | 7.75 | 8.16 | 8.16 | 1.87% | 9,261 |
| Dec 1, 2025 | 8.41 | 8.41 | 7.90 | 8.01 | 8.01 | -2.91% | 2,420 |
| Nov 28, 2025 | 8.20 | 8.29 | 7.62 | 8.25 | 8.25 | 0.61% | 3,387 |
| Nov 27, 2025 | 8.07 | 8.84 | 7.98 | 8.20 | 8.20 | -0.36% | 5,142 |
| Nov 26, 2025 | 7.81 | 8.36 | 7.69 | 8.23 | 8.23 | 5.38% | 1,470 |
| Nov 25, 2025 | 8.39 | 8.39 | 7.35 | 7.81 | 7.81 | -4.52% | 15,566 |
| Nov 24, 2025 | 7.99 | 9.00 | 7.81 | 8.18 | 8.18 | 3.02% | 20,256 |
| Nov 21, 2025 | 8.21 | 8.21 | 7.83 | 7.94 | 7.94 | -3.29% | 3,749 |
| Nov 20, 2025 | 8.49 | 8.49 | 7.82 | 8.21 | 8.21 | 0.86% | 5,052 |
| Nov 19, 2025 | 8.49 | 8.88 | 7.76 | 8.14 | 8.14 | -0.97% | 13,276 |
| Nov 18, 2025 | 8.03 | 8.28 | 8.03 | 8.22 | 8.22 | 0.49% | 3,948 |
| Nov 17, 2025 | 8.10 | 8.50 | 8.10 | 8.18 | 8.18 | -2.04% | 4,134 |
| Nov 14, 2025 | 8.55 | 8.55 | 8.10 | 8.35 | 8.35 | -2.91% | 11,044 |
| Nov 13, 2025 | 8.62 | 8.62 | 8.15 | 8.60 | 8.60 | 2.75% | 6,248 |