AJC Jewel Manufacturers Limited (BOM:544425)
India · Delayed Price · Currency is INR 97.01
0.00 (0.00%)
At close: Jun 22, 2026
AJC Jewel Manufacturers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 100.00 | 100.00 | 97.00 | 97.01 | 97.01 | -5.82% | 3,600 |
| Jun 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.48% | 6,000 |
| Jun 15, 2026 | 113.85 | 113.85 | 103.50 | 103.50 | 103.50 | - | 6,000 |
| Jun 12, 2026 | 99.50 | 103.50 | 99.00 | 103.50 | 103.50 | 4.55% | 4,800 |
| Jun 11, 2026 | 92.55 | 99.00 | 92.55 | 99.00 | 99.00 | 7.03% | 13,200 |
| Jun 9, 2026 | 90.00 | 92.60 | 88.00 | 92.50 | 92.50 | 0.54% | 13,200 |
| Jun 8, 2026 | 94.90 | 94.90 | 92.00 | 92.00 | 92.00 | -4.12% | 7,200 |
| Jun 5, 2026 | 96.00 | 96.00 | 95.90 | 95.95 | 95.95 | -0.05% | 9,600 |
| Jun 4, 2026 | 99.75 | 102.80 | 96.00 | 96.00 | 96.00 | -2.04% | 8,400 |
| Jun 2, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.10% | 1,200 |
| May 29, 2026 | 92.00 | 98.20 | 90.10 | 98.10 | 98.10 | 3.48% | 18,000 |
| May 27, 2026 | 98.00 | 98.00 | 94.80 | 94.80 | 94.80 | -4.96% | 6,000 |
| May 26, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 1.79% | 1,200 |
| May 25, 2026 | 99.75 | 99.75 | 98.00 | 98.00 | 98.00 | -1.75% | 4,800 |
| May 22, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 3.91% | 1,200 |
| May 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 21,600 |
| May 19, 2026 | 93.50 | 96.00 | 93.50 | 96.00 | 96.00 | 1.05% | 2,400 |
| May 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 4,800 |
| May 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,200 |
| May 13, 2026 | 98.00 | 98.00 | 93.10 | 96.00 | 96.00 | -2.04% | 9,600 |
| May 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,200 |
| May 11, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -0.75% | 3,600 |
| May 7, 2026 | 98.00 | 99.75 | 98.00 | 99.75 | 99.75 | - | 4,800 |
| May 6, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 1.27% | 1,200 |
| May 5, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.99% | 1,200 |
| Apr 30, 2026 | 102.89 | 102.89 | 99.10 | 100.50 | 100.50 | -2.33% | 3,600 |
| Apr 28, 2026 | 98.00 | 102.90 | 98.00 | 102.90 | 102.90 | 3.16% | 6,000 |
| Apr 27, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 2.82% | 1,200 |
| Apr 24, 2026 | 98.00 | 98.00 | 95.09 | 97.01 | 97.01 | -2.99% | 3,600 |
| Apr 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.53% | 1,200 |
| Apr 22, 2026 | 96.00 | 104.74 | 96.00 | 104.74 | 104.74 | 4.99% | 24,000 |
| Apr 21, 2026 | 104.60 | 104.60 | 99.76 | 99.76 | 99.76 | -4.99% | 2,400 |
| Apr 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,200 |
| Apr 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 2,400 |
| Apr 15, 2026 | 104.77 | 108.00 | 104.77 | 108.00 | 108.00 | 4.01% | 6,000 |
| Apr 13, 2026 | 102.90 | 104.77 | 102.90 | 103.84 | 103.84 | 4.06% | 2,400 |
| Apr 10, 2026 | 98.70 | 99.79 | 98.70 | 99.79 | 99.79 | 5.00% | 2,400 |
| Apr 9, 2026 | 99.75 | 102.10 | 95.04 | 95.04 | 95.04 | -2.26% | 4,800 |
| Apr 8, 2026 | 97.23 | 97.24 | 97.23 | 97.24 | 97.24 | 5.00% | 3,600 |
| Apr 7, 2026 | 89.25 | 92.61 | 89.25 | 92.61 | 92.61 | 5.00% | 6,000 |
| Apr 6, 2026 | 87.20 | 88.20 | 87.20 | 88.20 | 88.20 | 5.00% | 2,400 |
| Apr 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.78% | 24,000 |
| Apr 1, 2026 | 82.95 | 85.52 | 82.95 | 85.52 | 85.52 | 5.00% | 6,000 |
| 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 |