Pajson Agro India Limited (BOM:544657)
India · Delayed Price · Currency is INR 191.00
+7.50 (4.09%)
At close: Jul 31, 2026
Pajson Agro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 173.20 | 179.95 | 170.85 | 172.75 | 172.75 | -0.52% | 37,800 |
| Jun 24, 2026 | 183.85 | 183.85 | 172.20 | 173.65 | 173.65 | -4.06% | 5,400 |
| Jun 23, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | 600 |
| Jun 22, 2026 | 181.00 | 183.70 | 179.00 | 179.00 | 179.00 | -2.19% | 6,000 |
| 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 |