AJC Jewel Manufacturers Limited (BOM:544425)
India · Delayed Price · Currency is INR 88.00
-1.35 (-1.51%)
At close: Jan 20, 2026
AJC Jewel Manufacturers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 85.00 | 85.00 | 80.00 | 84.99 | 84.99 | -0.01% | 6,000 |
| Jan 21, 2026 | 85.00 | 87.20 | 71.15 | 85.00 | 85.00 | -3.41% | 31,200 |
| Jan 20, 2026 | 89.35 | 89.35 | 88.00 | 88.00 | 88.00 | -1.51% | 2,400 |
| Jan 16, 2026 | 89.35 | 89.35 | 88.00 | 89.35 | 89.35 | 1.53% | 4,800 |
| Jan 14, 2026 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -3.30% | 4,800 |
| Jan 13, 2026 | 92.65 | 92.65 | 91.00 | 91.00 | 91.00 | 1.11% | 14,400 |
| Jan 12, 2026 | 90.00 | 92.65 | 89.79 | 90.00 | 90.00 | 0.57% | 43,200 |
| Jan 9, 2026 | 85.00 | 90.00 | 80.00 | 89.49 | 89.49 | -0.57% | 25,200 |
| Jan 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.28% | 1,200 |
| Jan 5, 2026 | 92.00 | 92.10 | 92.00 | 92.10 | 92.10 | -3.56% | 2,400 |
| Dec 31, 2025 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | 2.69% | 2,400 |
| Dec 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.10% | 2,400 |
| Dec 29, 2025 | 90.00 | 91.99 | 90.00 | 91.99 | 91.99 | 2.21% | 2,400 |
| Dec 24, 2025 | 92.65 | 92.65 | 90.00 | 90.00 | 90.00 | 3.21% | 3,600 |
| Dec 19, 2025 | 85.00 | 87.20 | 85.00 | 87.20 | 87.20 | -2.02% | 15,600 |
| Dec 18, 2025 | 89.00 | 91.55 | 89.00 | 89.00 | 89.00 | 4.36% | 6,000 |
| Dec 15, 2025 | 85.85 | 85.85 | 85.00 | 85.28 | 85.28 | -5.24% | 3,600 |
| Dec 11, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 6,000 |
| Dec 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.03% | 1,200 |
| Dec 5, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 2.84% | 1,200 |
| Dec 4, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - | 1,200 |
| Dec 3, 2025 | 95.90 | 95.90 | 92.00 | 92.25 | 92.25 | -2.89% | 7,200 |
| Dec 2, 2025 | 88.00 | 97.00 | 88.00 | 95.00 | 95.00 | -1.04% | 6,000 |
| Dec 1, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 0.34% | 2,400 |
| Nov 28, 2025 | 97.48 | 97.50 | 95.00 | 95.67 | 95.67 | 3.99% | 10,800 |
| Nov 27, 2025 | 98.10 | 98.10 | 92.00 | 92.00 | 92.00 | -1.28% | 19,200 |
| Nov 26, 2025 | 95.00 | 95.00 | 93.01 | 93.19 | 93.19 | -1.91% | 10,800 |
| Nov 25, 2025 | 97.29 | 97.29 | 95.00 | 95.00 | 95.00 | -2.35% | 7,200 |
| Nov 24, 2025 | 98.10 | 104.75 | 95.00 | 97.29 | 97.29 | -0.10% | 27,600 |
| Nov 21, 2025 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 3.61% | 1,200 |
| Nov 20, 2025 | 95.50 | 95.50 | 93.99 | 94.00 | 94.00 | 2.73% | 14,400 |
| Nov 19, 2025 | 93.00 | 93.50 | 90.50 | 91.50 | 91.50 | -1.61% | 13,200 |
| Nov 18, 2025 | 95.50 | 95.50 | 93.00 | 93.00 | 93.00 | -5.20% | 8,400 |
| Nov 14, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 2.21% | 2,400 |
| Nov 13, 2025 | 96.00 | 96.00 | 95.20 | 95.98 | 95.98 | -1.05% | 14,400 |
| Nov 12, 2025 | 100.00 | 100.49 | 96.00 | 97.00 | 97.00 | -4.42% | 36,000 |
| Nov 11, 2025 | 98.00 | 108.25 | 98.00 | 101.49 | 101.49 | -1.65% | 39,600 |
| Nov 10, 2025 | 107.00 | 107.00 | 96.02 | 103.19 | 103.19 | 2.63% | 13,200 |
| Nov 7, 2025 | 104.40 | 105.00 | 100.00 | 100.55 | 100.55 | -5.34% | 31,200 |
| Nov 6, 2025 | 99.70 | 108.00 | 93.00 | 106.22 | 106.22 | 11.83% | 160,800 |
| Nov 4, 2025 | 90.00 | 99.80 | 90.00 | 94.98 | 94.98 | 5.04% | 230,400 |
| Nov 3, 2025 | 90.79 | 91.25 | 90.00 | 90.42 | 90.42 | -0.41% | 4,800 |
| Oct 29, 2025 | 86.00 | 90.94 | 86.00 | 90.79 | 90.79 | 4.12% | 6,000 |
| Oct 27, 2025 | 83.50 | 87.20 | 83.50 | 87.20 | 87.20 | 1.40% | 3,600 |
| Oct 24, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.38% | 1,200 |
| Oct 23, 2025 | 85.00 | 87.20 | 85.00 | 87.20 | 87.20 | 4.59% | 7,200 |
| Oct 21, 2025 | 82.60 | 84.49 | 82.60 | 83.37 | 83.37 | -0.81% | 3,600 |
| Oct 20, 2025 | 90.00 | 95.00 | 83.00 | 84.05 | 84.05 | -6.09% | 52,800 |
| Oct 17, 2025 | 90.00 | 92.00 | 84.50 | 89.50 | 89.50 | -4.48% | 84,000 |
| Oct 16, 2025 | 89.01 | 93.70 | 89.00 | 93.70 | 93.70 | 0.75% | 4,800 |