Ajax Engineering Limited (BOM:544356)
India · Delayed Price · Currency is INR 582.15
-3.85 (-0.66%)
At close: Oct 7, 2026
BOM:544356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 583.25 | 586.30 | 579.35 | 582.15 | 582.15 | -0.66% | 17,289 |
| Oct 6, 2026 | 593.50 | 600.00 | 584.80 | 586.00 | 586.00 | -1.26% | 2,934 |
| Oct 5, 2026 | 585.50 | 600.00 | 584.90 | 593.50 | 593.50 | 1.37% | 4,583 |
| Oct 1, 2026 | 586.00 | 599.10 | 577.50 | 585.50 | 585.50 | -0.28% | 3,603 |
| Sep 30, 2026 | 589.95 | 597.55 | 586.55 | 587.15 | 587.15 | -0.60% | 2,611 |
| Sep 29, 2026 | 584.15 | 602.00 | 579.60 | 590.70 | 590.70 | 0.08% | 6,618 |
| Sep 28, 2026 | 617.95 | 617.95 | 585.50 | 590.20 | 590.20 | -2.86% | 421,630 |
| Sep 25, 2026 | 586.30 | 620.00 | 584.80 | 607.55 | 607.55 | 5.51% | 36,977 |
| Sep 24, 2026 | 555.80 | 587.25 | 555.80 | 575.80 | 575.80 | 1.09% | 14,173 |
| Sep 23, 2026 | 565.00 | 571.75 | 559.70 | 569.60 | 569.60 | 0.84% | 5,236 |
| Sep 22, 2026 | 563.00 | 572.35 | 561.80 | 564.85 | 564.85 | 0.42% | 2,058 |
| Sep 21, 2026 | 555.55 | 568.55 | 555.55 | 562.50 | 562.50 | 0.43% | 1,972 |
| Sep 18, 2026 | 567.90 | 567.90 | 555.55 | 560.10 | 560.10 | -0.97% | 2,008 |
| Sep 17, 2026 | 560.15 | 573.65 | 560.15 | 565.60 | 565.60 | -0.11% | 1,084 |
| Sep 16, 2026 | 580.00 | 580.00 | 557.40 | 566.20 | 566.20 | -2.55% | 1,584 |
| Sep 15, 2026 | 599.80 | 599.80 | 576.00 | 581.00 | 581.00 | -1.57% | 3,176 |
| Sep 11, 2026 | 580.00 | 595.55 | 577.80 | 590.25 | 590.25 | -0.14% | 8,577 |
| Sep 10, 2026 | 577.35 | 595.00 | 575.60 | 591.05 | 591.05 | 2.21% | 7,678 |
| Sep 9, 2026 | 605.15 | 605.15 | 576.00 | 578.25 | 578.25 | -2.57% | 4,733 |
| Sep 8, 2026 | 607.00 | 612.00 | 584.60 | 593.50 | 593.50 | -0.04% | 10,496 |
| Sep 7, 2026 | 583.95 | 606.00 | 575.00 | 593.75 | 593.75 | 2.07% | 12,984 |
| Sep 4, 2026 | 579.80 | 588.00 | 572.05 | 581.70 | 581.70 | 0.94% | 4,979 |
| Sep 3, 2026 | 581.85 | 581.85 | 570.10 | 576.30 | 576.30 | 1.03% | 2,333 |
| Sep 2, 2026 | 571.80 | 581.30 | 564.20 | 570.40 | 570.40 | -0.45% | 2,895 |
| Sep 1, 2026 | 570.05 | 575.00 | 569.20 | 573.00 | 573.00 | -0.28% | 2,020 |
| Aug 31, 2026 | 562.05 | 580.40 | 562.05 | 574.60 | 574.60 | 0.52% | 4,974 |
| Aug 28, 2026 | 571.35 | 576.70 | 565.95 | 571.65 | 571.65 | -1.41% | 2,239 |
| Aug 27, 2026 | 582.45 | 582.45 | 575.35 | 579.80 | 579.80 | -0.29% | 1,771 |
| Aug 26, 2026 | 565.00 | 586.20 | 565.00 | 581.50 | 581.50 | 2.80% | 4,950 |
| Aug 25, 2026 | 575.00 | 575.00 | 563.10 | 565.65 | 565.65 | -2.00% | 2,399 |
| Aug 24, 2026 | 567.40 | 579.80 | 566.35 | 577.20 | 577.20 | 1.73% | 6,107 |
| Aug 21, 2026 | 561.00 | 568.40 | 561.00 | 567.40 | 567.40 | 0.30% | 1,281 |
| Aug 20, 2026 | 560.00 | 569.00 | 560.00 | 565.70 | 565.70 | -0.02% | 370 |
| Aug 19, 2026 | 553.80 | 567.60 | 546.45 | 565.80 | 565.80 | 1.15% | 4,353 |
| Aug 18, 2026 | 580.00 | 580.00 | 552.15 | 559.35 | 559.35 | -1.32% | 1,582 |
| Aug 17, 2026 | 579.70 | 579.70 | 564.00 | 566.85 | 566.85 | -2.49% | 4,934 |
| Aug 14, 2026 | 556.60 | 595.50 | 551.70 | 581.30 | 581.30 | 2.79% | 16,101 |
| Aug 13, 2026 | 556.90 | 567.00 | 556.90 | 565.50 | 565.50 | -0.06% | 1,605 |
| Aug 12, 2026 | 571.75 | 571.75 | 563.05 | 565.85 | 565.85 | -0.26% | 1,784 |
| Aug 11, 2026 | 566.70 | 567.95 | 561.00 | 567.30 | 567.30 | -0.06% | 1,224 |
| Aug 10, 2026 | 571.60 | 572.10 | 563.00 | 567.65 | 567.65 | 0.47% | 870 |
| Aug 7, 2026 | 562.30 | 570.00 | 555.20 | 565.00 | 565.00 | -0.56% | 4,661 |
| Aug 6, 2026 | 599.95 | 599.95 | 558.00 | 568.20 | 568.20 | -6.38% | 11,635 |
| Aug 5, 2026 | 605.00 | 618.00 | 599.20 | 606.95 | 606.95 | 2.46% | 5,426 |
| Aug 4, 2026 | 585.05 | 600.00 | 585.05 | 592.40 | 592.40 | 0.06% | 2,119 |
| Aug 3, 2026 | 575.00 | 598.65 | 575.00 | 592.05 | 592.05 | 1.99% | 2,871 |
| Jul 31, 2026 | 581.05 | 585.00 | 576.00 | 580.50 | 580.50 | -0.07% | 1,721 |
| Jul 30, 2026 | 580.90 | 583.80 | 572.55 | 580.90 | 580.90 | 0.76% | 1,207 |
| Jul 29, 2026 | 571.85 | 578.90 | 569.00 | 576.50 | 576.50 | 0.81% | 2,892 |
| Jul 28, 2026 | 565.00 | 574.00 | 555.00 | 571.85 | 571.85 | 0.93% | 2,668 |