Ajcon Global Services Limited (BOM:511692)
India · Delayed Price · Currency is INR 5.70
0.00 (0.00%)
At close: Jul 31, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.90 | 5.90 | 5.67 | 5.70 | 5.70 | - | 4,226 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.56 | 5.70 | 5.70 | -0.52% | 1,410 |
| Jul 29, 2026 | 6.00 | 6.00 | 5.50 | 5.73 | 5.73 | 1.42% | 2,309 |
| Jul 28, 2026 | 6.15 | 6.15 | 5.57 | 5.65 | 5.65 | -0.53% | 2,963 |
| Jul 27, 2026 | 5.66 | 6.00 | 5.66 | 5.68 | 5.68 | 0.35% | 2,439 |
| Jul 24, 2026 | 5.75 | 5.89 | 5.45 | 5.66 | 5.66 | -1.57% | 1,375 |
| Jul 23, 2026 | 5.75 | 5.83 | 5.50 | 5.75 | 5.75 | 1.59% | 5,283 |
| Jul 22, 2026 | 5.99 | 5.99 | 5.60 | 5.66 | 5.66 | -6.29% | 18,153 |
| Jul 21, 2026 | 6.05 | 6.05 | 5.81 | 6.04 | 6.04 | 3.96% | 2,313 |
| Jul 20, 2026 | 5.98 | 6.56 | 5.73 | 5.81 | 5.81 | -0.34% | 24,938 |
| Jul 17, 2026 | 5.94 | 5.95 | 5.74 | 5.83 | 5.83 | 1.57% | 1,657 |
| Jul 16, 2026 | 5.87 | 5.99 | 5.60 | 5.74 | 5.74 | 0.88% | 4,523 |
| Jul 15, 2026 | 6.25 | 6.50 | 5.12 | 5.69 | 5.69 | -8.52% | 43,565 |
| Jul 14, 2026 | 6.22 | 6.56 | 4.90 | 6.22 | 6.22 | 4.54% | 54,413 |
| Jul 13, 2026 | 6.27 | 6.27 | 5.91 | 5.95 | 5.95 | -0.34% | 2,033 |
| Jul 10, 2026 | 6.20 | 6.20 | 5.93 | 5.97 | 5.97 | -0.33% | 3,832 |
| Jul 9, 2026 | 5.95 | 6.15 | 5.90 | 5.99 | 5.99 | 0.67% | 2,773 |
| Jul 8, 2026 | 6.18 | 6.23 | 5.94 | 5.95 | 5.95 | 0.51% | 19,709 |
| Jul 7, 2026 | 6.20 | 6.20 | 5.92 | 5.92 | 5.92 | -3.43% | 384 |
| Jul 6, 2026 | 6.22 | 6.22 | 6.10 | 6.13 | 6.13 | -0.49% | 1,465 |
| Jul 3, 2026 | 6.15 | 6.20 | 5.89 | 6.16 | 6.16 | 1.15% | 1,365 |
| Jul 2, 2026 | 6.11 | 6.30 | 5.81 | 6.09 | 6.09 | - | 654 |
| Jul 1, 2026 | 5.95 | 6.56 | 5.95 | 6.09 | 6.09 | 1.50% | 16,089 |
| Jun 30, 2026 | 6.17 | 6.17 | 5.90 | 6.00 | 6.00 | 0.84% | 950 |
| Jun 29, 2026 | 6.20 | 6.20 | 5.75 | 5.95 | 5.95 | -4.03% | 4,284 |
| Jun 25, 2026 | 6.29 | 6.29 | 5.94 | 6.20 | 6.20 | 0.16% | 2,392 |
| Jun 24, 2026 | 6.24 | 6.24 | 6.00 | 6.19 | 6.19 | 2.82% | 3,009 |
| Jun 23, 2026 | 6.28 | 6.28 | 5.86 | 6.02 | 6.02 | 0.50% | 1,951 |
| Jun 22, 2026 | 6.35 | 6.35 | 5.81 | 5.99 | 5.99 | -3.39% | 4,827 |
| Jun 19, 2026 | 5.97 | 6.28 | 5.97 | 6.20 | 6.20 | 3.33% | 2,862 |
| Jun 18, 2026 | 6.37 | 6.37 | 5.60 | 6.00 | 6.00 | -3.85% | 2,011 |
| Jun 17, 2026 | 6.28 | 6.28 | 6.03 | 6.24 | 6.24 | 3.14% | 3,792 |
| Jun 16, 2026 | 6.39 | 6.39 | 6.03 | 6.05 | 6.05 | -2.73% | 1,726 |
| Jun 15, 2026 | 6.28 | 6.28 | 6.10 | 6.22 | 6.22 | 3.15% | 1,609 |
| Jun 12, 2026 | 6.26 | 6.27 | 5.95 | 6.03 | 6.03 | 1.52% | 3,395 |
| Jun 11, 2026 | 6.37 | 6.37 | 5.90 | 5.94 | 5.94 | -1.82% | 4,576 |
| Jun 10, 2026 | 6.13 | 6.34 | 6.02 | 6.05 | 6.05 | -2.10% | 4,712 |
| Jun 9, 2026 | 6.40 | 6.40 | 6.02 | 6.18 | 6.18 | 2.15% | 5,985 |
| Jun 8, 2026 | 6.41 | 6.41 | 6.00 | 6.05 | 6.05 | -0.17% | 8,987 |
| Jun 5, 2026 | 6.49 | 6.49 | 6.02 | 6.06 | 6.06 | -4.27% | 17,321 |
| Jun 4, 2026 | 6.37 | 6.37 | 6.15 | 6.33 | 6.33 | -0.78% | 1,832 |
| Jun 3, 2026 | 6.50 | 6.50 | 6.01 | 6.38 | 6.38 | 1.43% | 12,134 |
| Jun 2, 2026 | 6.38 | 6.38 | 6.16 | 6.29 | 6.29 | 1.62% | 1,433 |
| Jun 1, 2026 | 6.59 | 6.59 | 6.15 | 6.19 | 6.19 | -3.88% | 8,450 |
| 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 |