AJC Jewel Manufacturers Limited (BOM:544425)
India · Delayed Price · Currency is INR 112.90
+3.90 (3.58%)
At close: Aug 3, 2026
AJC Jewel Manufacturers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |