AJC Jewel Manufacturers Limited (BOM:544425)
India · Delayed Price · Currency is INR 370.95
-19.50 (-4.99%)
At close: Oct 7, 2026
AJC Jewel Manufacturers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 370.95 | 372.10 | 370.95 | 370.95 | 370.95 | -4.99% | 14,400 |
| Oct 6, 2026 | 400.00 | 400.00 | 390.45 | 390.45 | 390.45 | -5.00% | 9,600 |
| Oct 5, 2026 | 425.00 | 425.00 | 411.00 | 411.00 | 411.00 | -4.99% | 6,000 |
| Oct 1, 2026 | 427.00 | 432.60 | 427.00 | 432.60 | 432.60 | 1.31% | 8,400 |
| Sep 30, 2026 | 426.00 | 428.00 | 426.00 | 427.00 | 427.00 | 2.18% | 3,600 |
| Sep 29, 2026 | 417.90 | 417.90 | 380.00 | 417.90 | 417.90 | 5.00% | 22,800 |
| Sep 28, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 5.00% | 4,800 |
| Sep 25, 2026 | 379.05 | 379.05 | 379.05 | 379.05 | 379.05 | 5.00% | 2,400 |
| Sep 24, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 4.99% | 2,400 |
| Sep 23, 2026 | 343.85 | 343.85 | 343.85 | 343.85 | 343.85 | 4.99% | 2,400 |
| Sep 22, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 4.98% | 4,800 |
| Sep 21, 2026 | 282.25 | 311.95 | 282.25 | 311.95 | 311.95 | 5.00% | 13,200 |
| Sep 18, 2026 | 310.80 | 310.80 | 297.10 | 297.10 | 297.10 | -4.99% | 13,200 |
| Sep 17, 2026 | 297.90 | 312.70 | 293.00 | 312.70 | 312.70 | 4.97% | 15,600 |
| Sep 16, 2026 | 297.90 | 297.90 | 269.60 | 297.90 | 297.90 | 4.99% | 57,600 |
| Sep 15, 2026 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | 5.00% | 7,200 |
| Sep 11, 2026 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | 4.99% | 3,600 |
| Sep 10, 2026 | 247.50 | 257.40 | 247.50 | 257.40 | 257.40 | 5.00% | 10,800 |
| Sep 9, 2026 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | 4.99% | 3,600 |
| Sep 8, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 4.99% | 4,800 |
| Sep 7, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 4.98% | 1,200 |
| Sep 4, 2026 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | 4.98% | 1,200 |
| Sep 3, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 4.99% | 2,400 |
| Sep 2, 2026 | 188.95 | 192.20 | 188.95 | 192.20 | 192.20 | 5.00% | 4,800 |
| Sep 1, 2026 | 199.85 | 199.85 | 181.50 | 183.05 | 183.05 | -3.84% | 10,800 |
| Aug 31, 2026 | 190.30 | 190.35 | 190.30 | 190.35 | 190.35 | 4.99% | 3,600 |
| Aug 28, 2026 | 173.60 | 181.30 | 173.60 | 181.30 | 181.30 | 4.98% | 9,600 |
| Aug 27, 2026 | 173.50 | 173.50 | 164.85 | 172.70 | 172.70 | -0.46% | 22,800 |
| Aug 25, 2026 | 175.00 | 178.15 | 169.70 | 173.50 | 173.50 | -2.86% | 12,000 |
| Aug 24, 2026 | 179.10 | 180.00 | 178.60 | 178.60 | 178.60 | -5.00% | 12,000 |
| Aug 21, 2026 | 197.40 | 197.40 | 188.00 | 188.00 | 188.00 | - | 15,600 |
| Aug 20, 2026 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 5.00% | 21,600 |
| Aug 19, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 4.98% | 6,000 |
| Aug 18, 2026 | 170.55 | 170.55 | 170.00 | 170.55 | 170.55 | 4.99% | 25,200 |
| Aug 17, 2026 | 162.45 | 162.45 | 157.00 | 162.45 | 162.45 | 4.98% | 44,400 |
| Aug 14, 2026 | 147.95 | 154.75 | 142.00 | 154.75 | 154.75 | 4.99% | 30,000 |
| Aug 13, 2026 | 155.00 | 159.00 | 147.25 | 147.40 | 147.40 | -4.90% | 28,800 |
| Aug 12, 2026 | 155.00 | 155.00 | 152.90 | 155.00 | 155.00 | 4.98% | 43,200 |
| Aug 11, 2026 | 141.70 | 147.65 | 139.60 | 147.65 | 147.65 | 9.98% | 24,000 |
| Aug 10, 2026 | 125.10 | 134.25 | 125.10 | 134.25 | 134.25 | 10.00% | 22,800 |
| Aug 7, 2026 | 120.00 | 123.15 | 120.00 | 122.05 | 122.05 | 6.55% | 3,600 |
| Aug 6, 2026 | 103.70 | 114.55 | 103.65 | 114.55 | 114.55 | 5.00% | 22,800 |
| Aug 5, 2026 | 112.00 | 112.00 | 107.35 | 109.10 | 109.10 | -3.37% | 4,800 |
| Aug 3, 2026 | 105.25 | 112.90 | 105.25 | 112.90 | 112.90 | 3.58% | 3,600 |
| Jul 31, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 1,200 |
| Jul 30, 2026 | 109.30 | 109.50 | 109.00 | 109.00 | 109.00 | -3.54% | 6,000 |
| Jul 29, 2026 | 112.15 | 113.00 | 109.50 | 113.00 | 113.00 | -1.74% | 8,400 |
| Jul 28, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.13% | 1,200 |
| Jul 27, 2026 | 115.00 | 118.65 | 115.00 | 117.50 | 117.50 | 0.44% | 6,000 |
| Jul 24, 2026 | 113.20 | 117.00 | 113.20 | 116.98 | 116.98 | 2.61% | 13,200 |