Ajcon Global Services Limited (BOM:511692)
India · Delayed Price · Currency is INR 5.70
-0.12 (-2.06%)
At close: Nov 13, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.82 | 5.82 | 5.55 | 5.70 | 5.70 | -2.06% | 4,218 |
| Nov 12, 2026 | 6.20 | 6.20 | 5.80 | 5.82 | 5.82 | 0.34% | 373 |
| Nov 11, 2026 | 5.80 | 5.85 | 5.79 | 5.80 | 5.80 | -0.34% | 5,236 |
| Nov 9, 2026 | 5.93 | 5.93 | 5.60 | 5.82 | 5.82 | -2.18% | 5,049 |
| Nov 8, 2026 | 5.80 | 5.99 | 5.65 | 5.95 | 5.95 | 5.87% | 605 |
| Nov 6, 2026 | 5.79 | 5.79 | 5.60 | 5.62 | 5.62 | -2.94% | 2,692 |
| Nov 5, 2026 | 5.99 | 5.99 | 5.53 | 5.79 | 5.79 | 0.87% | 2,314 |
| Nov 4, 2026 | 5.89 | 5.89 | 5.46 | 5.74 | 5.74 | -1.03% | 933 |
| Nov 3, 2026 | 5.90 | 5.90 | 5.45 | 5.80 | 5.80 | 1.75% | 7,266 |
| Nov 2, 2026 | 5.69 | 5.85 | 5.69 | 5.70 | 5.70 | -2.90% | 2,701 |
| Oct 30, 2026 | 5.88 | 5.88 | 5.86 | 5.87 | 5.87 | 1.21% | 758 |
| Oct 29, 2026 | 5.70 | 5.90 | 5.53 | 5.80 | 5.80 | 1.75% | 263 |
| Oct 28, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -1.55% | 1,853 |
| Oct 27, 2026 | 5.70 | 5.89 | 5.40 | 5.79 | 5.79 | 1.58% | 1,460 |
| Oct 26, 2026 | 5.87 | 5.87 | 5.30 | 5.70 | 5.70 | 1.79% | 2,721 |
| Oct 23, 2026 | 5.87 | 5.87 | 5.40 | 5.60 | 5.60 | - | 6,086 |
| Oct 22, 2026 | 5.65 | 5.99 | 5.52 | 5.60 | 5.60 | 2.38% | 1,337 |
| Oct 21, 2026 | 6.40 | 6.40 | 5.37 | 5.47 | 5.47 | -7.29% | 15,588 |
| Oct 19, 2026 | 5.94 | 5.99 | 5.90 | 5.90 | 5.90 | -1.50% | 246 |
| Oct 16, 2026 | 6.00 | 6.30 | 5.62 | 5.99 | 5.99 | - | 1,812 |
| Oct 15, 2026 | 6.40 | 6.40 | 5.99 | 5.99 | 5.99 | 2.74% | 463 |
| Oct 14, 2026 | 6.20 | 6.20 | 5.80 | 5.83 | 5.83 | -4.43% | 1,203 |
| Oct 13, 2026 | 5.89 | 6.46 | 5.70 | 6.10 | 6.10 | 7.77% | 2,674 |
| Oct 12, 2026 | 5.99 | 5.99 | 5.51 | 5.66 | 5.66 | -2.25% | 3,509 |
| Oct 9, 2026 | 5.90 | 5.90 | 5.67 | 5.79 | 5.79 | 1.58% | 3,301 |
| Oct 8, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -0.35% | 1,196 |
| Oct 7, 2026 | 6.32 | 6.32 | 5.69 | 5.72 | 5.72 | -9.49% | 10,914 |
| Oct 6, 2026 | 6.19 | 6.34 | 6.19 | 6.32 | 6.32 | 4.12% | 2,300 |
| Oct 5, 2026 | 6.00 | 6.46 | 5.68 | 6.07 | 6.07 | 7.62% | 15,204 |
| 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 |