Pajson Agro India Limited (BOM:544657)
India · Delayed Price · Currency is INR 179.80
+8.10 (4.72%)
At close: May 12, 2026
Pajson Agro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 144.00 | 152.00 | 140.10 | 152.00 | 152.00 | 3.58% | 14,400 |
| Apr 2, 2026 | 152.00 | 152.00 | 145.35 | 146.75 | 146.75 | -4.08% | 32,400 |
| Apr 1, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 2.55% | 9,600 |
| Mar 30, 2026 | 151.00 | 151.00 | 149.20 | 149.20 | 149.20 | -5.00% | 62,400 |
| Mar 27, 2026 | 166.00 | 167.00 | 157.05 | 157.05 | 157.05 | -4.99% | 52,800 |
| Mar 25, 2026 | 174.00 | 177.50 | 165.30 | 165.30 | 165.30 | -5.00% | 24,000 |
| Mar 24, 2026 | 178.00 | 178.00 | 169.70 | 174.00 | 174.00 | 1.78% | 7,200 |
| Mar 23, 2026 | 177.00 | 177.00 | 170.95 | 170.95 | 170.95 | -4.97% | 13,200 |
| Mar 20, 2026 | 188.50 | 188.60 | 179.85 | 179.90 | 179.90 | -4.97% | 16,800 |
| Mar 19, 2026 | 191.25 | 197.00 | 188.05 | 189.30 | 189.30 | -4.35% | 30,000 |
| Mar 18, 2026 | 188.20 | 197.90 | 188.20 | 197.90 | 197.90 | 4.76% | 6,000 |
| Mar 17, 2026 | 190.00 | 190.00 | 187.75 | 188.90 | 188.90 | -4.40% | 2,400 |
| Mar 13, 2026 | 201.50 | 201.50 | 197.60 | 197.60 | 197.60 | -5.00% | 36,000 |
| Mar 12, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 1.22% | 4,800 |
| Mar 11, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.76% | 1,200 |
| Mar 10, 2026 | 201.90 | 202.00 | 201.90 | 201.95 | 201.95 | 2.20% | 2,400 |
| Mar 9, 2026 | 197.60 | 202.00 | 197.60 | 197.60 | 197.60 | -5.00% | 12,000 |
| Mar 6, 2026 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | -0.31% | 3,600 |
| Mar 5, 2026 | 208.70 | 209.00 | 208.00 | 208.65 | 208.65 | 4.06% | 6,000 |
| Mar 4, 2026 | 200.40 | 200.50 | 200.40 | 200.50 | 200.50 | -4.93% | 3,600 |
| Mar 2, 2026 | 206.45 | 210.90 | 206.45 | 210.90 | 210.90 | -2.95% | 6,000 |
| Feb 27, 2026 | 200.00 | 217.30 | 198.10 | 217.30 | 217.30 | 4.22% | 9,600 |
| Feb 26, 2026 | 207.50 | 208.50 | 207.50 | 208.50 | 208.50 | 1.07% | 3,600 |
| Feb 25, 2026 | 209.00 | 209.00 | 204.00 | 206.30 | 206.30 | -1.06% | 8,400 |
| Feb 24, 2026 | 199.00 | 209.00 | 199.00 | 208.50 | 208.50 | 3.68% | 7,200 |