Pajson Agro India Limited (BOM:544657)
India · Delayed Price · Currency is INR 311.90
-11.95 (-3.69%)
At close: Oct 23, 2026
Pajson Agro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 337.00 | 338.40 | 307.70 | 311.90 | 311.90 | -3.69% | 53,400 |
| Oct 22, 2026 | 324.65 | 337.00 | 309.30 | 323.85 | 323.85 | -0.51% | 23,400 |
| Oct 21, 2026 | 328.00 | 328.00 | 311.60 | 325.50 | 325.50 | -0.76% | 24,000 |
| Oct 19, 2026 | 330.00 | 333.00 | 321.55 | 328.00 | 328.00 | -3.09% | 135,600 |
| Oct 16, 2026 | 340.00 | 350.00 | 338.45 | 338.45 | 338.45 | -5.00% | 19,800 |
| Oct 15, 2026 | 370.00 | 380.00 | 356.25 | 356.25 | 356.25 | -5.00% | 37,800 |
| Oct 14, 2026 | 406.00 | 411.40 | 372.35 | 375.00 | 375.00 | -4.31% | 45,000 |
| Oct 13, 2026 | 373.95 | 391.90 | 373.95 | 391.90 | 391.90 | 5.00% | 90,000 |
| Oct 12, 2026 | 347.00 | 373.25 | 347.00 | 373.25 | 373.25 | 9.99% | 220,200 |
| Oct 9, 2026 | 319.00 | 339.95 | 317.00 | 339.35 | 339.35 | 9.80% | 78,000 |
| Oct 8, 2026 | 294.00 | 317.95 | 280.65 | 309.05 | 309.05 | 6.59% | 42,600 |
| Oct 7, 2026 | 240.00 | 289.95 | 240.00 | 289.95 | 289.95 | 19.99% | 57,600 |
| Oct 6, 2026 | 219.00 | 254.00 | 219.00 | 241.65 | 241.65 | 10.02% | 25,800 |
| Oct 5, 2026 | 214.95 | 223.00 | 214.95 | 219.65 | 219.65 | 2.64% | 8,400 |
| Oct 1, 2026 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | 0.94% | 5,400 |
| Sep 30, 2026 | 214.80 | 216.90 | 212.00 | 212.00 | 212.00 | -1.35% | 26,400 |
| Sep 29, 2026 | 213.00 | 214.90 | 209.05 | 214.90 | 214.90 | 2.95% | 8,400 |
| Sep 28, 2026 | 215.00 | 215.00 | 200.05 | 208.75 | 208.75 | -4.68% | 26,400 |
| Sep 25, 2026 | 215.00 | 219.95 | 215.00 | 219.00 | 219.00 | 1.15% | 5,400 |
| Sep 24, 2026 | 215.00 | 217.00 | 215.00 | 216.50 | 216.50 | 1.64% | 18,600 |
| Sep 23, 2026 | 217.00 | 220.00 | 213.00 | 213.00 | 213.00 | 1.43% | 17,400 |
| Sep 22, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.35% | 1,800 |
| Sep 21, 2026 | 207.80 | 207.80 | 205.60 | 207.20 | 207.20 | -2.26% | 3,000 |
| Sep 18, 2026 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | -0.93% | 8,400 |
| Sep 17, 2026 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | 0.94% | 3,600 |
| Sep 16, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 1,200 |
| Sep 15, 2026 | 211.00 | 219.95 | 211.00 | 212.00 | 212.00 | 0.47% | 12,000 |
| Sep 11, 2026 | 209.60 | 211.00 | 209.60 | 211.00 | 211.00 | -1.86% | 7,800 |
| Sep 10, 2026 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 0.09% | 10,800 |
| Sep 9, 2026 | 215.00 | 215.00 | 214.80 | 214.80 | 214.80 | 0.28% | 4,200 |
| Sep 8, 2026 | 214.20 | 215.20 | 214.20 | 214.20 | 214.20 | -0.37% | 7,200 |
| Sep 7, 2026 | 215.00 | 218.00 | 215.00 | 215.00 | 215.00 | -2.27% | 13,800 |
| 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 |