AJC Jewel Manufacturers Limited (BOM:544425)
India · Delayed Price · Currency is INR 211.85
+10.05 (4.98%)
At close: Sep 4, 2026
AJC Jewel Manufacturers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 116.89 | 116.89 | 114.00 | 114.00 | 114.00 | -2.47% | 24,000 |
| Jul 22, 2026 | 117.57 | 117.57 | 114.00 | 116.89 | 116.89 | 4.38% | 67,200 |
| Jul 21, 2026 | 110.95 | 111.98 | 110.95 | 111.98 | 111.98 | 5.00% | 21,600 |
| Jul 20, 2026 | 110.00 | 110.00 | 105.07 | 106.65 | 106.65 | -3.56% | 22,800 |
| Jul 17, 2026 | 110.00 | 110.59 | 110.00 | 110.59 | 110.59 | 4.99% | 45,600 |
| Jul 16, 2026 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | 4.99% | 1,200 |
| Jul 15, 2026 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 4.99% | 6,000 |
| Jul 14, 2026 | 93.99 | 95.55 | 93.69 | 95.55 | 95.55 | 5.00% | 16,800 |
| Jul 13, 2026 | 89.25 | 91.00 | 89.25 | 91.00 | 91.00 | 3.98% | 2,400 |
| Jul 10, 2026 | 91.00 | 91.00 | 87.00 | 87.52 | 87.52 | -3.93% | 12,000 |
| Jul 9, 2026 | 92.00 | 92.00 | 91.00 | 91.10 | 91.10 | -0.98% | 4,800 |
| Jul 8, 2026 | 93.15 | 98.09 | 90.00 | 92.00 | 92.00 | -3.16% | 13,200 |
| Jul 7, 2026 | 106.58 | 106.58 | 94.74 | 95.00 | 95.00 | -9.75% | 18,000 |
| Jul 3, 2026 | 114.00 | 115.00 | 105.26 | 105.26 | 105.26 | -10.00% | 37,200 |
| Jul 2, 2026 | 117.38 | 117.38 | 116.95 | 116.95 | 116.95 | 9.60% | 16,800 |
| Jul 1, 2026 | 103.55 | 106.71 | 103.55 | 106.71 | 106.71 | 10.00% | 15,600 |
| 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 |