Ajax Engineering Limited (BOM:544356)
India · Delayed Price · Currency is INR 519.85
+22.50 (4.52%)
At close: Apr 21, 2026
BOM:544356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 496.00 | 528.00 | 496.00 | 519.85 | 519.85 | 4.52% | 8,323 |
| Apr 20, 2026 | 497.95 | 501.50 | 480.55 | 497.35 | 497.35 | 1.87% | 5,508 |
| Apr 17, 2026 | 485.00 | 494.50 | 483.85 | 488.20 | 488.20 | 0.60% | 3,939 |
| Apr 16, 2026 | 501.90 | 501.90 | 472.90 | 485.30 | 485.30 | -2.81% | 6,563 |
| Apr 15, 2026 | 469.00 | 508.00 | 469.00 | 499.35 | 499.35 | 6.63% | 6,455 |
| Apr 13, 2026 | 470.35 | 475.00 | 452.00 | 468.30 | 468.30 | -0.44% | 3,474 |
| Apr 10, 2026 | 468.60 | 476.95 | 467.95 | 470.35 | 470.35 | 0.78% | 2,606 |
| Apr 9, 2026 | 455.60 | 468.95 | 449.15 | 466.70 | 466.70 | 2.23% | 3,129 |
| Apr 8, 2026 | 456.50 | 461.70 | 448.40 | 456.50 | 456.50 | 2.38% | 9,181 |
| Apr 7, 2026 | 454.00 | 454.00 | 440.00 | 445.90 | 445.90 | -0.25% | 1,464 |
| Apr 6, 2026 | 435.25 | 450.00 | 430.25 | 447.00 | 447.00 | 2.53% | 2,893 |
| Apr 2, 2026 | 431.85 | 442.80 | 417.80 | 435.95 | 435.95 | 1.08% | 5,102 |
| Apr 1, 2026 | 410.45 | 433.55 | 410.45 | 431.30 | 431.30 | 7.18% | 2,011 |
| Mar 30, 2026 | 423.00 | 423.00 | 395.65 | 402.40 | 402.40 | -5.51% | 16,705 |
| Mar 27, 2026 | 460.05 | 462.00 | 421.55 | 425.85 | 425.85 | -7.57% | 378,713 |
| Mar 25, 2026 | 470.00 | 476.05 | 460.00 | 460.75 | 460.75 | -0.74% | 3,295 |
| Mar 24, 2026 | 455.00 | 464.85 | 449.30 | 464.20 | 464.20 | 1.92% | 8,019 |
| Mar 23, 2026 | 471.05 | 471.05 | 450.50 | 455.45 | 455.45 | -3.36% | 5,815 |
| Mar 20, 2026 | 494.95 | 498.00 | 471.00 | 471.30 | 471.30 | -2.02% | 3,093 |
| Mar 19, 2026 | 481.30 | 485.00 | 477.70 | 481.00 | 481.00 | -1.99% | 1,598 |
| Mar 18, 2026 | 494.00 | 499.40 | 487.95 | 490.75 | 490.75 | 0.09% | 11,140 |
| Mar 17, 2026 | 470.20 | 492.00 | 470.20 | 490.30 | 490.30 | 2.97% | 5,295 |
| Mar 16, 2026 | 451.00 | 486.30 | 451.00 | 476.15 | 476.15 | 3.24% | 36,320 |
| Mar 13, 2026 | 467.50 | 470.05 | 460.00 | 461.20 | 461.20 | -2.22% | 17,789 |
| Mar 12, 2026 | 475.00 | 486.00 | 470.00 | 471.65 | 471.65 | -1.81% | 4,284 |
| Mar 11, 2026 | 494.80 | 494.80 | 480.00 | 480.35 | 480.35 | -2.41% | 3,911 |
| Mar 10, 2026 | 489.00 | 497.80 | 484.70 | 492.20 | 492.20 | 2.64% | 3,710 |
| Mar 9, 2026 | 481.45 | 485.45 | 470.25 | 479.55 | 479.55 | -2.29% | 3,221 |
| Mar 6, 2026 | 509.25 | 509.25 | 490.00 | 490.80 | 490.80 | -3.62% | 12,619 |
| Mar 5, 2026 | 480.05 | 520.90 | 480.05 | 509.25 | 509.25 | 3.80% | 13,578 |
| Mar 4, 2026 | 465.05 | 497.15 | 465.05 | 490.60 | 490.60 | 2.18% | 4,541 |
| Mar 2, 2026 | 472.00 | 483.00 | 468.85 | 480.15 | 480.15 | -1.04% | 3,761 |
| Feb 27, 2026 | 490.35 | 492.45 | 479.55 | 485.20 | 485.20 | -0.19% | 5,503 |
| Feb 26, 2026 | 489.00 | 495.00 | 482.55 | 486.10 | 486.10 | -1.00% | 9,757 |
| Feb 25, 2026 | 496.00 | 498.45 | 489.65 | 491.00 | 491.00 | -0.06% | 2,704 |
| Feb 24, 2026 | 490.10 | 495.05 | 484.05 | 491.30 | 491.30 | 0.24% | 2,890 |
| Feb 23, 2026 | 485.10 | 495.00 | 485.10 | 490.10 | 490.10 | 0.47% | 1,069 |
| Feb 20, 2026 | 483.40 | 491.50 | 479.50 | 487.80 | 487.80 | 0.88% | 933 |
| Feb 19, 2026 | 494.40 | 494.40 | 477.70 | 483.55 | 483.55 | -1.14% | 2,209 |
| Feb 18, 2026 | 487.45 | 493.80 | 479.90 | 489.15 | 489.15 | 0.34% | 1,648 |
| Feb 17, 2026 | 467.05 | 491.75 | 467.05 | 487.50 | 487.50 | 3.39% | 3,008 |
| Feb 16, 2026 | 484.90 | 485.35 | 465.00 | 471.50 | 471.50 | -1.13% | 8,716 |
| Feb 13, 2026 | 476.85 | 486.80 | 468.40 | 476.90 | 476.90 | -4.01% | 10,278 |
| Feb 12, 2026 | 515.60 | 515.65 | 494.80 | 496.80 | 496.80 | -3.21% | 5,225 |
| Feb 11, 2026 | 533.55 | 539.45 | 510.00 | 513.25 | 513.25 | -3.74% | 1,884 |
| Feb 10, 2026 | 500.50 | 544.00 | 500.50 | 533.20 | 533.20 | 6.14% | 8,423 |
| Feb 9, 2026 | 491.05 | 509.25 | 491.05 | 502.35 | 502.35 | 0.25% | 2,116 |
| Feb 6, 2026 | 497.20 | 503.55 | 490.00 | 501.10 | 501.10 | 0.42% | 3,372 |
| Feb 5, 2026 | 507.80 | 507.80 | 493.55 | 499.00 | 499.00 | -3.09% | 1,549 |
| Feb 4, 2026 | 514.35 | 519.75 | 511.30 | 514.90 | 514.90 | -0.38% | 986 |