Pajson Agro India Limited (BOM:544657)
India · Delayed Price · Currency is INR 183.00
+5.00 (2.81%)
At close: Jun 18, 2026
Pajson Agro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 178.00 | 183.70 | 178.00 | 183.00 | 183.00 | 2.81% | 19,200 |
| Jun 17, 2026 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | -2.65% | 3,600 |
| Jun 16, 2026 | 215.00 | 215.00 | 182.00 | 182.85 | 182.85 | -0.44% | 6,600 |
| Jun 15, 2026 | 189.00 | 189.00 | 183.65 | 183.65 | 183.65 | -2.31% | 7,200 |
| Jun 12, 2026 | 195.30 | 195.30 | 188.00 | 188.00 | 188.00 | -3.59% | 1,800 |
| Jun 11, 2026 | 194.65 | 195.00 | 193.40 | 195.00 | 195.00 | -1.76% | 1,800 |
| Jun 10, 2026 | 202.00 | 202.00 | 196.00 | 198.50 | 198.50 | 1.28% | 4,800 |
| Jun 9, 2026 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 0.54% | 1,200 |
| Jun 8, 2026 | 186.75 | 196.50 | 186.75 | 194.95 | 194.95 | 2.31% | 4,800 |
| Jun 5, 2026 | 190.55 | 190.55 | 182.00 | 190.55 | 190.55 | -0.24% | 3,000 |
| Jun 4, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 600 |
| Jun 3, 2026 | 190.55 | 191.00 | 190.55 | 191.00 | 191.00 | -1.72% | 4,800 |
| Jun 2, 2026 | 204.00 | 204.00 | 190.15 | 194.35 | 194.35 | -5.20% | 6,000 |
| Jun 1, 2026 | 198.00 | 207.00 | 197.95 | 205.00 | 205.00 | 3.54% | 20,400 |
| May 29, 2026 | 190.55 | 198.00 | 190.55 | 198.00 | 198.00 | 0.51% | 4,800 |
| May 27, 2026 | 197.00 | 197.00 | 196.95 | 197.00 | 197.00 | 0.84% | 4,800 |
| May 26, 2026 | 203.90 | 205.00 | 195.35 | 195.35 | 195.35 | -1.16% | 19,200 |
| May 25, 2026 | 197.00 | 201.00 | 193.00 | 197.65 | 197.65 | 1.67% | 31,200 |
| May 22, 2026 | 184.70 | 196.00 | 184.70 | 194.40 | 194.40 | 5.39% | 46,800 |
| May 21, 2026 | 191.50 | 191.50 | 178.60 | 184.45 | 184.45 | -5.17% | 3,600 |
| May 20, 2026 | 187.35 | 194.90 | 187.35 | 194.50 | 194.50 | 3.82% | 20,400 |
| May 19, 2026 | 183.70 | 194.45 | 183.70 | 187.35 | 187.35 | 1.27% | 19,200 |
| May 18, 2026 | 183.90 | 185.00 | 180.00 | 185.00 | 185.00 | -3.87% | 6,000 |
| May 15, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 1.93% | 1,200 |
| May 14, 2026 | 188.90 | 188.90 | 181.00 | 188.80 | 188.80 | 0.96% | 3,600 |
| May 13, 2026 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 4.00% | 2,400 |
| May 12, 2026 | 170.00 | 179.90 | 169.00 | 179.80 | 179.80 | 4.72% | 10,800 |
| May 11, 2026 | 173.90 | 173.90 | 168.95 | 171.70 | 171.70 | -1.60% | 12,000 |
| May 8, 2026 | 165.05 | 174.50 | 165.00 | 174.50 | 174.50 | 1.01% | 24,000 |
| May 7, 2026 | 172.75 | 173.65 | 172.75 | 172.75 | 172.75 | -4.98% | 25,200 |
| May 6, 2026 | 195.20 | 195.20 | 178.15 | 181.80 | 181.80 | -2.23% | 10,800 |
| May 5, 2026 | 190.00 | 190.00 | 185.05 | 185.95 | 185.95 | -4.52% | 38,400 |
| May 4, 2026 | 204.85 | 204.90 | 194.75 | 194.75 | 194.75 | -5.00% | 28,800 |
| Apr 30, 2026 | 205.00 | 205.10 | 205.00 | 205.00 | 205.00 | 0.12% | 13,200 |
| Apr 29, 2026 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | -0.12% | 1,200 |
| Apr 28, 2026 | 195.10 | 205.10 | 194.00 | 205.00 | 205.00 | 1.33% | 27,600 |
| Apr 27, 2026 | 202.50 | 207.95 | 202.30 | 202.30 | 202.30 | -4.98% | 9,600 |
| Apr 24, 2026 | 218.00 | 218.00 | 203.65 | 212.90 | 212.90 | 0.97% | 6,000 |
| Apr 23, 2026 | 211.00 | 212.00 | 200.00 | 210.85 | 210.85 | 2.85% | 25,200 |
| Apr 22, 2026 | 203.60 | 210.50 | 203.60 | 205.00 | 205.00 | 0.49% | 15,600 |
| Apr 21, 2026 | 200.00 | 209.50 | 196.00 | 204.00 | 204.00 | -0.27% | 31,200 |
| Apr 20, 2026 | 195.00 | 205.00 | 187.80 | 204.55 | 204.55 | 3.49% | 31,200 |
| Apr 17, 2026 | 207.90 | 207.90 | 195.00 | 197.65 | 197.65 | -0.28% | 13,200 |
| Apr 16, 2026 | 197.40 | 198.20 | 197.40 | 198.20 | 198.20 | 4.98% | 49,200 |
| Apr 15, 2026 | 179.85 | 188.80 | 179.85 | 188.80 | 188.80 | 4.98% | 21,600 |
| Apr 13, 2026 | 170.60 | 179.85 | 170.60 | 179.85 | 179.85 | 4.99% | 13,200 |
| Apr 10, 2026 | 169.90 | 171.30 | 169.00 | 171.30 | 171.30 | 5.00% | 19,200 |
| Apr 9, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 4.99% | 18,000 |
| Apr 8, 2026 | 155.00 | 155.40 | 155.00 | 155.40 | 155.40 | 5.00% | 14,400 |
| Apr 7, 2026 | 149.00 | 149.00 | 144.40 | 148.00 | 148.00 | -2.63% | 30,000 |