Ajcon Global Services Limited (BOM:511692)
India · Delayed Price · Currency is INR 7.18
-0.41 (-5.40%)
At close: Apr 17, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.88 | 7.88 | 7.07 | 7.18 | 7.18 | -5.40% | 24,450 |
| Apr 16, 2026 | 7.89 | 7.89 | 6.60 | 7.59 | 7.59 | 6.75% | 29,849 |
| Apr 15, 2026 | 7.42 | 7.42 | 6.25 | 7.11 | 7.11 | -2.20% | 26,196 |
| Apr 13, 2026 | 7.90 | 8.00 | 6.70 | 7.27 | 7.27 | 5.21% | 120,225 |
| Apr 10, 2026 | 5.94 | 6.91 | 5.94 | 6.91 | 6.91 | 19.97% | 74,622 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.73 | 5.76 | 5.76 | -0.69% | 2,988 |
| Apr 8, 2026 | 5.90 | 6.04 | 5.71 | 5.80 | 5.80 | -1.69% | 5,058 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.80 | 5.90 | 5.90 | 0.17% | 2,054 |
| Apr 6, 2026 | 5.72 | 5.95 | 5.71 | 5.89 | 5.89 | 2.61% | 1,779 |
| Apr 2, 2026 | 5.88 | 5.90 | 5.70 | 5.74 | 5.74 | 2.32% | 7,180 |
| Apr 1, 2026 | 5.68 | 5.88 | 5.50 | 5.61 | 5.61 | 0.36% | 2,587 |
| Mar 30, 2026 | 5.93 | 5.93 | 5.58 | 5.59 | 5.59 | -5.57% | 2,931 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.74 | 5.92 | 5.92 | 1.20% | 836 |
| Mar 25, 2026 | 5.85 | 5.99 | 5.60 | 5.85 | 5.85 | - | 1,980 |
| Mar 24, 2026 | 5.86 | 5.98 | 5.56 | 5.85 | 5.85 | -0.17% | 13,307 |
| Mar 23, 2026 | 6.03 | 6.03 | 5.55 | 5.86 | 5.86 | 0.69% | 727 |
| Mar 20, 2026 | 5.92 | 6.06 | 5.55 | 5.82 | 5.82 | 1.75% | 9,263 |
| Mar 19, 2026 | 6.02 | 6.02 | 5.67 | 5.72 | 5.72 | -4.98% | 18,325 |
| Mar 18, 2026 | 5.83 | 6.08 | 5.75 | 6.02 | 6.02 | 3.26% | 1,565 |
| Mar 17, 2026 | 6.05 | 6.22 | 5.70 | 5.83 | 5.83 | -1.85% | 22,752 |
| Mar 16, 2026 | 5.75 | 6.37 | 5.71 | 5.94 | 5.94 | 1.89% | 2,565 |
| Mar 13, 2026 | 6.02 | 6.63 | 5.71 | 5.83 | 5.83 | -3.16% | 2,772 |
| Mar 12, 2026 | 6.00 | 6.47 | 5.65 | 6.02 | 6.02 | -0.66% | 7,870 |
| Mar 11, 2026 | 5.78 | 7.00 | 5.45 | 6.06 | 6.06 | 3.41% | 20,288 |
| Mar 10, 2026 | 5.64 | 6.19 | 5.64 | 5.86 | 5.86 | -6.09% | 6,617 |
| Mar 9, 2026 | 6.87 | 6.87 | 5.83 | 6.24 | 6.24 | -3.26% | 2,291 |
| 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 |