Pajson Agro India Limited (BOM:544657)
India · Delayed Price · Currency is INR 220.00
-0.30 (-0.14%)
At close: Sep 4, 2026
Pajson Agro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | -0.14% | 10,200 |
| Sep 3, 2026 | 219.60 | 220.50 | 219.60 | 220.30 | 220.30 | 2.94% | 13,800 |
| Sep 2, 2026 | 213.40 | 214.00 | 210.00 | 214.00 | 214.00 | -3.08% | 10,800 |
| Sep 1, 2026 | 218.85 | 220.90 | 216.00 | 220.80 | 220.80 | 2.29% | 23,400 |
| Aug 31, 2026 | 204.85 | 221.00 | 200.00 | 215.85 | 215.85 | 2.30% | 31,800 |
| Aug 28, 2026 | 200.00 | 220.00 | 199.00 | 211.00 | 211.00 | 6.92% | 56,400 |
| Aug 27, 2026 | 190.00 | 198.00 | 189.80 | 197.35 | 197.35 | 3.87% | 15,600 |
| Aug 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5.50% | 8,400 |
| Aug 25, 2026 | 190.00 | 190.00 | 180.10 | 180.10 | 180.10 | -7.16% | 10,800 |
| Aug 24, 2026 | 195.30 | 195.80 | 193.40 | 194.00 | 194.00 | 4.86% | 4,800 |
| Aug 21, 2026 | 185.15 | 185.15 | 184.80 | 185.00 | 185.00 | -2.63% | 8,400 |
| Aug 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,800 |
| Aug 19, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 6,600 |
| Aug 18, 2026 | 190.55 | 192.00 | 190.00 | 190.00 | 190.00 | -2.56% | 11,400 |
| Aug 17, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 2.09% | 7,200 |
| Aug 14, 2026 | 195.30 | 195.30 | 190.00 | 191.00 | 191.00 | 0.53% | 4,200 |
| Aug 13, 2026 | 190.55 | 190.55 | 189.90 | 190.00 | 190.00 | - | 9,600 |
| Aug 12, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -1.55% | 13,200 |
| Aug 11, 2026 | 196.25 | 196.25 | 193.00 | 193.00 | 193.00 | 1.55% | 6,000 |
| Aug 10, 2026 | 199.00 | 199.00 | 190.00 | 190.05 | 190.05 | -1.02% | 12,000 |
| Aug 7, 2026 | 195.00 | 200.00 | 192.00 | 192.00 | 192.00 | -4.00% | 18,000 |
| Aug 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 600 |
| Aug 5, 2026 | 197.00 | 200.00 | 192.00 | 200.00 | 200.00 | 1.42% | 5,400 |
| Aug 4, 2026 | 200.05 | 200.05 | 195.00 | 197.20 | 197.20 | -1.91% | 5,400 |
| Aug 3, 2026 | 194.00 | 206.00 | 194.00 | 201.05 | 201.05 | 5.26% | 26,400 |
| Jul 31, 2026 | 180.00 | 193.30 | 180.00 | 191.00 | 191.00 | 4.09% | 12,600 |
| Jul 30, 2026 | 184.00 | 185.00 | 183.00 | 183.50 | 183.50 | -0.27% | 6,000 |
| Jul 29, 2026 | 185.00 | 185.90 | 182.00 | 184.00 | 184.00 | 2.22% | 7,200 |
| Jul 28, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 6,000 |
| Jul 27, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 10,800 |
| Jul 24, 2026 | 180.50 | 185.00 | 180.00 | 180.00 | 180.00 | -0.28% | 3,000 |
| Jul 23, 2026 | 181.00 | 181.00 | 180.00 | 180.50 | 180.50 | -0.82% | 2,400 |
| Jul 22, 2026 | 183.00 | 185.00 | 181.05 | 182.00 | 182.00 | 0.33% | 4,200 |
| Jul 21, 2026 | 184.90 | 185.00 | 181.20 | 181.40 | 181.40 | 1.31% | 3,600 |
| Jul 20, 2026 | 179.20 | 179.20 | 179.00 | 179.05 | 179.05 | 0.03% | 3,000 |
| Jul 17, 2026 | 183.90 | 184.00 | 179.00 | 179.00 | 179.00 | -2.72% | 4,200 |
| Jul 16, 2026 | 181.40 | 185.00 | 181.40 | 184.00 | 184.00 | 0.55% | 3,600 |
| Jul 15, 2026 | 181.00 | 184.00 | 177.00 | 183.00 | 183.00 | 2.23% | 11,400 |
| Jul 14, 2026 | 181.95 | 181.95 | 179.00 | 179.00 | 179.00 | -0.78% | 1,200 |
| Jul 13, 2026 | 178.95 | 180.40 | 178.95 | 180.40 | 180.40 | 3.09% | 1,800 |
| Jul 10, 2026 | 174.35 | 175.00 | 174.35 | 175.00 | 175.00 | -0.57% | 1,200 |
| Jul 9, 2026 | 180.10 | 180.10 | 171.00 | 176.00 | 176.00 | -0.11% | 10,800 |
| Jul 8, 2026 | 176.85 | 182.00 | 175.00 | 176.20 | 176.20 | -4.13% | 4,200 |
| Jul 7, 2026 | 186.75 | 186.75 | 180.15 | 183.80 | 183.80 | 2.03% | 3,000 |
| Jul 6, 2026 | 173.20 | 180.15 | 173.20 | 180.15 | 180.15 | 1.72% | 1,800 |
| Jul 3, 2026 | 180.55 | 189.90 | 175.15 | 177.10 | 177.10 | -1.61% | 4,200 |
| Jul 2, 2026 | 178.45 | 180.50 | 178.00 | 180.00 | 180.00 | 0.56% | 2,400 |
| Jul 1, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.33% | 600 |
| Jun 30, 2026 | 178.45 | 193.00 | 178.45 | 179.60 | 179.60 | -0.22% | 7,200 |
| Jun 29, 2026 | 183.90 | 183.90 | 180.00 | 180.00 | 180.00 | 4.20% | 1,200 |