Ajcon Global Services Limited (BOM:511692)
India · Delayed Price · Currency is INR 6.44
+0.21 (3.37%)
At close: May 29, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.60 | 6.60 | 6.23 | 6.44 | 6.44 | 3.37% | 2,553 |
| May 27, 2026 | 6.49 | 6.49 | 6.19 | 6.23 | 6.23 | 0.65% | 733 |
| May 26, 2026 | 6.58 | 6.58 | 6.15 | 6.19 | 6.19 | -2.06% | 5,035 |
| May 25, 2026 | 6.32 | 6.88 | 6.17 | 6.32 | 6.32 | -1.56% | 21,242 |
| May 22, 2026 | 6.98 | 6.98 | 6.27 | 6.42 | 6.42 | -1.38% | 8,208 |
| May 21, 2026 | 6.68 | 7.00 | 6.15 | 6.51 | 6.51 | -2.54% | 15,036 |
| May 20, 2026 | 6.07 | 6.85 | 6.07 | 6.68 | 6.68 | 0.60% | 3,645 |
| May 19, 2026 | 6.80 | 6.80 | 6.41 | 6.64 | 6.64 | 2.15% | 272 |
| May 18, 2026 | 6.72 | 6.95 | 6.37 | 6.50 | 6.50 | -5.93% | 6,908 |
| May 15, 2026 | 7.59 | 7.59 | 6.66 | 6.91 | 6.91 | -1.00% | 6,460 |
| May 14, 2026 | 7.47 | 7.47 | 6.41 | 6.98 | 6.98 | 6.08% | 15,825 |
| May 13, 2026 | 7.61 | 7.61 | 6.31 | 6.58 | 6.58 | - | 39,351 |
| May 12, 2026 | 6.79 | 6.79 | 6.30 | 6.58 | 6.58 | 1.08% | 2,815 |
| May 11, 2026 | 6.91 | 6.91 | 6.33 | 6.51 | 6.51 | -3.84% | 4,803 |
| May 8, 2026 | 7.26 | 7.80 | 6.31 | 6.77 | 6.77 | 3.36% | 35,362 |
| May 7, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | 2,615 |
| May 6, 2026 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | - | 2,915 |
| May 5, 2026 | 6.84 | 6.84 | 6.01 | 6.55 | 6.55 | - | 3,498 |
| May 4, 2026 | 6.75 | 6.75 | 6.16 | 6.55 | 6.55 | 1.39% | 1,816 |
| Apr 30, 2026 | 6.58 | 6.60 | 6.45 | 6.46 | 6.46 | -3.58% | 2,161 |
| Apr 29, 2026 | 6.89 | 6.89 | 6.35 | 6.70 | 6.70 | 0.15% | 7,969 |
| Apr 28, 2026 | 6.95 | 6.95 | 6.56 | 6.69 | 6.69 | -1.91% | 1,368 |
| Apr 27, 2026 | 7.28 | 7.28 | 6.17 | 6.82 | 6.82 | 6.90% | 14,429 |
| Apr 24, 2026 | 6.05 | 6.49 | 6.05 | 6.38 | 6.38 | -2.89% | 1,690 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.43 | 6.57 | 6.57 | -3.24% | 9,061 |
| Apr 22, 2026 | 7.29 | 7.29 | 6.76 | 6.79 | 6.79 | -5.56% | 5,989 |
| Apr 21, 2026 | 7.30 | 7.30 | 6.87 | 7.19 | 7.19 | 0.84% | 799 |
| Apr 20, 2026 | 7.05 | 7.21 | 6.67 | 7.13 | 7.13 | -0.70% | 33,117 |
| 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 |