AJC Jewel Manufacturers Limited (BOM:544425)
India · Delayed Price · Currency is INR 96.00
-2.00 (-2.04%)
At close: May 13, 2026
AJC Jewel Manufacturers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |