AJC Jewel Manufacturers Limited (BOM:544425)
India · Delayed Price · Currency is INR 81.45
-4.25 (-4.96%)
At close: Mar 30, 2026
AJC Jewel Manufacturers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 83.00 | 83.00 | 81.45 | 81.45 | 81.45 | -4.96% | 14,400 |
| Mar 27, 2026 | 90.00 | 90.00 | 85.70 | 85.70 | 85.70 | -4.99% | 8,400 |
| Mar 25, 2026 | 90.00 | 90.20 | 90.00 | 90.20 | 90.20 | -0.28% | 2,400 |
| Mar 24, 2026 | 91.00 | 91.00 | 90.15 | 90.45 | 90.45 | -4.64% | 3,600 |
| Mar 23, 2026 | 94.85 | 94.90 | 94.85 | 94.85 | 94.85 | -4.91% | 3,600 |
| Mar 20, 2026 | 99.70 | 99.75 | 95.00 | 99.75 | 99.75 | 1.22% | 6,000 |
| Mar 19, 2026 | 98.60 | 98.60 | 98.55 | 98.55 | 98.55 | -4.97% | 3,600 |
| Mar 17, 2026 | 103.95 | 103.95 | 98.80 | 103.70 | 103.70 | -0.29% | 9,600 |
| Mar 16, 2026 | 102.00 | 104.70 | 102.00 | 104.00 | 104.00 | -0.95% | 20,400 |
| Mar 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.02% | 1,200 |
| Mar 11, 2026 | 105.00 | 110.00 | 105.00 | 109.40 | 109.40 | 0.27% | 6,000 |
| Mar 10, 2026 | 110.25 | 110.25 | 109.10 | 109.10 | 109.10 | 0.23% | 2,400 |
| Mar 9, 2026 | 110.00 | 110.00 | 108.85 | 108.85 | 108.85 | -4.98% | 2,400 |
| Mar 6, 2026 | 115.00 | 115.00 | 114.05 | 114.55 | 114.55 | -4.58% | 2,400 |
| Mar 5, 2026 | 122.00 | 122.00 | 120.05 | 120.05 | 120.05 | -4.99% | 3,600 |
| Mar 4, 2026 | 130.00 | 130.00 | 126.35 | 126.35 | 126.35 | -5.00% | 2,400 |
| Mar 2, 2026 | 141.75 | 141.75 | 133.00 | 133.00 | 133.00 | -5.00% | 7,200 |
| Feb 27, 2026 | 140.01 | 140.01 | 140.00 | 140.00 | 140.00 | 4.99% | 18,000 |
| Feb 26, 2026 | 133.30 | 133.35 | 133.30 | 133.35 | 133.35 | 5.00% | 21,600 |
| Feb 25, 2026 | 123.90 | 127.00 | 123.90 | 127.00 | 127.00 | 4.91% | 2,400 |
| Feb 24, 2026 | 115.50 | 121.06 | 114.00 | 121.06 | 121.06 | 5.00% | 14,400 |
| Feb 20, 2026 | 115.50 | 115.50 | 115.30 | 115.30 | 115.30 | -0.07% | 3,600 |
| Feb 19, 2026 | 115.25 | 115.50 | 115.00 | 115.38 | 115.38 | 0.24% | 4,800 |
| Feb 18, 2026 | 117.00 | 117.00 | 115.00 | 115.10 | 115.10 | -1.82% | 3,600 |
| Feb 17, 2026 | 123.00 | 123.00 | 116.85 | 117.23 | 117.23 | -4.69% | 46,800 |
| Feb 16, 2026 | 124.00 | 124.65 | 123.00 | 123.00 | 123.00 | -1.60% | 8,400 |
| Feb 13, 2026 | 130.00 | 130.00 | 124.50 | 125.00 | 125.00 | -6.28% | 6,000 |
| Feb 12, 2026 | 134.99 | 134.99 | 132.75 | 133.37 | 133.37 | 0.03% | 10,800 |
| Feb 11, 2026 | 121.00 | 138.80 | 121.00 | 133.33 | 133.33 | 4.98% | 30,000 |
| Feb 10, 2026 | 123.00 | 127.00 | 116.05 | 127.00 | 127.00 | 3.34% | 34,800 |
| Feb 9, 2026 | 131.00 | 134.50 | 107.80 | 122.89 | 122.89 | 0.07% | 86,400 |
| Feb 6, 2026 | 100.50 | 123.93 | 100.50 | 122.81 | 122.81 | 18.91% | 140,400 |
| Feb 5, 2026 | 99.00 | 103.55 | 99.00 | 103.28 | 103.28 | 3.90% | 4,800 |
| Feb 4, 2026 | 96.50 | 102.45 | 96.50 | 99.40 | 99.40 | 4.63% | 18,000 |
| Feb 3, 2026 | 98.10 | 98.10 | 95.00 | 95.00 | 95.00 | -2.56% | 7,200 |
| Feb 2, 2026 | 95.50 | 98.00 | 90.00 | 97.50 | 97.50 | 2.09% | 21,600 |
| Feb 1, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.39% | 4,800 |
| Jan 30, 2026 | 86.00 | 98.10 | 86.00 | 95.13 | 95.13 | 13.48% | 40,800 |
| Jan 29, 2026 | 78.00 | 85.15 | 75.00 | 83.83 | 83.83 | 10.32% | 20,400 |
| Jan 28, 2026 | 77.21 | 77.96 | 75.00 | 75.99 | 75.99 | -1.02% | 20,400 |
| Jan 27, 2026 | 87.20 | 87.20 | 75.00 | 76.77 | 76.77 | -9.67% | 14,400 |
| 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 |