Ajax Engineering Limited (BOM:544356)
India · Delayed Price · Currency is INR 567.40
+1.70 (0.30%)
At close: Aug 21, 2026
BOM:544356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 560.20 | 573.75 | 560.20 | 566.60 | 566.60 | -0.26% | 1,979 |
| Jul 24, 2026 | 582.90 | 582.90 | 559.00 | 568.10 | 568.10 | -0.49% | 2,728 |
| Jul 23, 2026 | 566.25 | 579.80 | 566.25 | 570.90 | 570.90 | -0.66% | 936 |
| Jul 22, 2026 | 590.05 | 590.05 | 572.85 | 574.70 | 574.70 | -2.57% | 34,131 |
| Jul 21, 2026 | 589.80 | 590.00 | 578.20 | 589.85 | 589.85 | 0.02% | 3,947 |
| Jul 20, 2026 | 595.30 | 598.00 | 587.25 | 589.75 | 589.75 | -0.93% | 2,768 |
| Jul 17, 2026 | 610.15 | 610.20 | 592.35 | 595.30 | 595.30 | -2.53% | 3,740 |
| Jul 16, 2026 | 616.00 | 621.65 | 610.00 | 610.75 | 610.75 | -0.83% | 6,733 |
| Jul 15, 2026 | 614.95 | 619.15 | 604.40 | 615.85 | 615.85 | 1.32% | 10,497 |
| Jul 14, 2026 | 614.75 | 625.00 | 596.85 | 607.80 | 607.80 | 1.44% | 26,252 |
| Jul 13, 2026 | 545.00 | 599.15 | 540.35 | 599.15 | 599.15 | 10.00% | 30,173 |
| Jul 10, 2026 | 559.00 | 559.00 | 531.50 | 544.70 | 544.70 | 2.24% | 4,081 |
| Jul 9, 2026 | 518.05 | 537.20 | 518.05 | 532.75 | 532.75 | 2.79% | 3,547 |
| Jul 8, 2026 | 521.00 | 528.00 | 512.75 | 518.30 | 518.30 | -1.52% | 3,992 |
| Jul 7, 2026 | 537.40 | 537.45 | 521.60 | 526.30 | 526.30 | -1.98% | 1,230 |
| Jul 6, 2026 | 551.20 | 551.20 | 531.80 | 536.95 | 536.95 | -0.63% | 2,257 |
| Jul 3, 2026 | 545.05 | 545.05 | 537.05 | 540.35 | 540.35 | -0.63% | 1,345 |
| Jul 2, 2026 | 559.00 | 559.00 | 539.90 | 543.80 | 543.80 | 0.90% | 1,023 |
| Jul 1, 2026 | 531.00 | 550.10 | 531.00 | 538.95 | 538.95 | -0.42% | 1,157 |
| Jun 30, 2026 | 543.00 | 543.20 | 531.00 | 541.25 | 541.25 | -0.20% | 1,928 |
| Jun 29, 2026 | 528.95 | 545.40 | 522.90 | 542.35 | 542.35 | 1.74% | 1,831 |
| Jun 25, 2026 | 553.70 | 554.60 | 531.00 | 533.10 | 533.10 | -3.68% | 2,758 |
| Jun 24, 2026 | 565.00 | 565.00 | 549.65 | 553.45 | 553.45 | 0.76% | 4,112 |
| Jun 23, 2026 | 576.80 | 582.00 | 548.20 | 549.30 | 549.30 | -3.17% | 9,155 |
| Jun 22, 2026 | 559.00 | 570.00 | 548.20 | 567.30 | 567.30 | 3.15% | 2,992 |
| Jun 19, 2026 | 565.00 | 565.00 | 548.00 | 550.00 | 550.00 | -1.78% | 6,536 |
| Jun 18, 2026 | 557.65 | 578.35 | 555.25 | 559.95 | 559.95 | 0.39% | 148,434 |
| Jun 17, 2026 | 555.00 | 564.00 | 555.00 | 557.80 | 557.80 | -0.37% | 1,702 |
| Jun 16, 2026 | 554.40 | 560.75 | 550.00 | 559.85 | 559.85 | 1.93% | 1,532 |
| Jun 15, 2026 | 549.95 | 571.35 | 546.05 | 549.25 | 549.25 | -0.15% | 4,725 |
| Jun 12, 2026 | 571.45 | 573.60 | 540.05 | 550.05 | 550.05 | 0.59% | 6,943 |