Ajcon Global Services Limited (BOM:511692)
India · Delayed Price · Currency is INR 5.64
-0.44 (-7.24%)
At close: Oct 1, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.93 | 5.93 | 5.64 | 5.64 | 5.64 | -7.24% | 2,973 |
| Sep 30, 2026 | 5.93 | 6.47 | 5.50 | 6.08 | 6.08 | 7.42% | 10,334 |
| Sep 29, 2026 | 5.95 | 5.96 | 5.46 | 5.66 | 5.66 | -0.18% | 9,444 |
| Sep 28, 2026 | 5.65 | 5.87 | 5.65 | 5.67 | 5.67 | 3.09% | 2,783 |
| Sep 25, 2026 | 6.03 | 6.03 | 5.41 | 5.50 | 5.50 | -8.03% | 20,523 |
| Sep 24, 2026 | 6.00 | 6.00 | 5.55 | 5.98 | 5.98 | 0.50% | 630 |
| Sep 23, 2026 | 6.03 | 6.03 | 5.60 | 5.95 | 5.95 | 2.41% | 2,681 |
| Sep 22, 2026 | 5.95 | 6.05 | 5.40 | 5.81 | 5.81 | -1.19% | 1,315 |
| Sep 21, 2026 | 5.67 | 5.88 | 5.62 | 5.88 | 5.88 | 3.70% | 2,526 |
| Sep 18, 2026 | 5.99 | 5.99 | 5.60 | 5.67 | 5.67 | 0.71% | 12,186 |
| Sep 17, 2026 | 6.10 | 6.10 | 5.41 | 5.63 | 5.63 | -6.01% | 9,749 |
| Sep 16, 2026 | 5.80 | 6.00 | 5.76 | 5.99 | 5.99 | 3.99% | 1,151 |
| Sep 15, 2026 | 5.80 | 5.89 | 5.70 | 5.76 | 5.76 | -0.86% | 4,659 |
| Sep 11, 2026 | 6.30 | 6.30 | 5.70 | 5.81 | 5.81 | -6.29% | 6,326 |
| Sep 10, 2026 | 6.40 | 6.40 | 5.93 | 6.20 | 6.20 | -3.13% | 128 |
| Sep 9, 2026 | 6.24 | 6.40 | 5.82 | 6.40 | 6.40 | 2.56% | 1,769 |
| Sep 8, 2026 | 5.65 | 6.40 | 5.65 | 6.24 | 6.24 | 3.48% | 1,531 |
| Sep 7, 2026 | 6.58 | 6.58 | 5.95 | 6.03 | 6.03 | -6.51% | 732 |
| Sep 4, 2026 | 6.78 | 6.78 | 6.11 | 6.45 | 6.45 | -3.59% | 1,341 |
| Sep 3, 2026 | 6.08 | 6.75 | 5.88 | 6.69 | 6.69 | 11.50% | 21,770 |
| Sep 2, 2026 | 6.10 | 6.10 | 5.99 | 6.00 | 6.00 | 2.92% | 2,606 |
| Sep 1, 2026 | 6.11 | 6.11 | 5.80 | 5.83 | 5.83 | -2.02% | 2,180 |
| Aug 31, 2026 | 6.69 | 6.69 | 5.92 | 5.95 | 5.95 | -10.79% | 4,759 |
| Aug 28, 2026 | 6.97 | 6.97 | 5.83 | 6.67 | 6.67 | 14.80% | 2,349 |
| Aug 27, 2026 | 6.29 | 6.29 | 5.81 | 5.81 | 5.81 | -4.60% | 407 |
| Aug 26, 2026 | 6.10 | 6.10 | 6.00 | 6.09 | 6.09 | 0.33% | 559 |
| Aug 25, 2026 | 6.11 | 6.11 | 5.99 | 6.07 | 6.07 | 2.71% | 580 |
| Aug 24, 2026 | 5.99 | 6.04 | 5.89 | 5.91 | 5.91 | 1.03% | 441 |
| Aug 21, 2026 | 6.30 | 6.30 | 5.70 | 5.85 | 5.85 | 1.74% | 1,269 |
| Aug 20, 2026 | 5.71 | 5.99 | 5.70 | 5.75 | 5.75 | -4.17% | 980 |
| Aug 19, 2026 | 6.00 | 6.04 | 5.52 | 6.00 | 6.00 | 4.53% | 3,069 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.71 | 5.74 | 5.74 | -2.05% | 3,518 |
| Aug 17, 2026 | 5.95 | 5.95 | 5.66 | 5.86 | 5.86 | -1.51% | 1,150 |
| Aug 14, 2026 | 6.40 | 6.44 | 5.61 | 5.95 | 5.95 | -7.03% | 14,115 |
| Aug 13, 2026 | 6.40 | 6.40 | 5.95 | 6.40 | 6.40 | - | 442 |
| Aug 12, 2026 | 6.36 | 6.45 | 5.91 | 6.40 | 6.40 | 1.59% | 1,651 |
| Aug 11, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 7.14% | 1,240 |
| Aug 10, 2026 | 6.25 | 6.40 | 5.85 | 5.88 | 5.88 | -5.16% | 2,564 |
| Aug 7, 2026 | 6.00 | 6.45 | 5.76 | 6.20 | 6.20 | 3.16% | 23,221 |
| Aug 6, 2026 | 5.99 | 6.10 | 5.76 | 6.01 | 6.01 | 1.86% | 3,308 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.72 | 5.90 | 5.90 | 1.55% | 1,067 |
| Aug 4, 2026 | 5.85 | 6.10 | 5.80 | 5.81 | 5.81 | 1.75% | 5,275 |
| Aug 3, 2026 | 6.10 | 6.10 | 5.71 | 5.71 | 5.71 | 0.18% | 1,879 |
| 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 |