Ajax Engineering Limited (NSE:AJAXENGG)
India · Delayed Price · Currency is INR 588.35
-1.65 (-0.28%)
Jun 1, 2026, 3:29 PM IST
Ajax Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 592.95 | 594.80 | 577.10 | 588.35 | 588.35 | -0.28% | 35,289 |
| May 29, 2026 | 582.60 | 595.00 | 582.60 | 590.00 | 590.00 | 1.27% | 197,776 |
| May 27, 2026 | 575.00 | 605.95 | 575.00 | 582.60 | 582.60 | 0.46% | 119,701 |
| May 26, 2026 | 574.00 | 593.40 | 569.05 | 579.95 | 579.95 | 0.99% | 54,251 |
| May 25, 2026 | 569.95 | 579.95 | 563.80 | 574.25 | 574.25 | 0.75% | 37,510 |
| May 22, 2026 | 569.90 | 572.70 | 562.55 | 569.95 | 569.95 | 0.42% | 26,776 |
| May 21, 2026 | 569.10 | 574.90 | 561.30 | 567.55 | 567.55 | -0.32% | 34,094 |
| May 20, 2026 | 567.90 | 581.00 | 563.95 | 569.35 | 569.35 | 0.24% | 100,201 |
| May 19, 2026 | 533.95 | 576.95 | 533.90 | 568.00 | 568.00 | 8.24% | 338,484 |
| May 18, 2026 | 527.80 | 540.00 | 520.10 | 524.75 | 524.75 | -0.32% | 52,007 |
| May 15, 2026 | 542.40 | 562.75 | 522.55 | 526.45 | 526.45 | -2.46% | 68,819 |
| May 14, 2026 | 524.00 | 541.75 | 524.00 | 539.75 | 539.75 | 3.01% | 40,430 |
| May 13, 2026 | 518.50 | 526.90 | 511.25 | 524.00 | 524.00 | 0.94% | 96,678 |
| May 12, 2026 | 531.00 | 541.70 | 512.30 | 519.10 | 519.10 | -2.90% | 218,299 |
| May 11, 2026 | 557.00 | 557.95 | 527.80 | 534.60 | 534.60 | -3.68% | 62,081 |
| May 8, 2026 | 553.00 | 556.55 | 545.00 | 555.00 | 555.00 | 0.89% | 37,038 |
| May 7, 2026 | 542.15 | 553.85 | 542.15 | 550.10 | 550.10 | 1.47% | 83,720 |
| May 6, 2026 | 535.50 | 545.00 | 529.10 | 542.15 | 542.15 | 1.64% | 45,760 |
| May 5, 2026 | 534.95 | 537.20 | 527.95 | 533.40 | 533.40 | 0.49% | 34,941 |
| May 4, 2026 | 514.10 | 533.00 | 514.05 | 530.80 | 530.80 | 1.29% | 64,716 |
| Apr 30, 2026 | 533.20 | 533.70 | 520.05 | 524.05 | 524.05 | -1.72% | 132,563 |
| Apr 29, 2026 | 525.00 | 535.90 | 525.00 | 533.20 | 533.20 | 1.03% | 109,336 |
| Apr 28, 2026 | 526.00 | 532.55 | 520.70 | 527.75 | 527.75 | 1.24% | 196,432 |
| Apr 27, 2026 | 525.05 | 527.75 | 515.20 | 521.30 | 521.30 | -1.22% | 127,422 |
| Apr 24, 2026 | 535.00 | 535.00 | 517.10 | 527.75 | 527.75 | -0.77% | 158,076 |
| Apr 23, 2026 | 532.70 | 540.00 | 516.05 | 531.85 | 531.85 | 1.25% | 290,824 |
| Apr 22, 2026 | 515.00 | 532.90 | 515.00 | 525.30 | 525.30 | 0.96% | 171,879 |
| Apr 21, 2026 | 497.50 | 528.00 | 497.25 | 520.30 | 520.30 | 4.58% | 257,677 |
| Apr 20, 2026 | 490.00 | 502.00 | 480.00 | 497.50 | 497.50 | 1.62% | 89,233 |
| Apr 17, 2026 | 483.20 | 495.00 | 483.20 | 489.55 | 489.55 | 0.91% | 69,539 |
| Apr 16, 2026 | 498.25 | 503.60 | 473.95 | 485.15 | 485.15 | -2.63% | 239,529 |
| Apr 15, 2026 | 476.00 | 507.50 | 470.20 | 498.25 | 498.25 | 6.44% | 168,236 |
| Apr 13, 2026 | 463.40 | 477.40 | 450.00 | 468.10 | 468.10 | -0.50% | 47,693 |
| Apr 10, 2026 | 471.40 | 476.00 | 467.05 | 470.45 | 470.45 | 1.09% | 34,106 |
| Apr 9, 2026 | 456.00 | 468.90 | 450.00 | 465.40 | 465.40 | 2.05% | 81,977 |
| Apr 8, 2026 | 460.10 | 461.90 | 449.55 | 456.05 | 456.05 | 2.13% | 101,684 |
| Apr 7, 2026 | 441.00 | 452.95 | 439.00 | 446.55 | 446.55 | -0.31% | 105,420 |
| Apr 6, 2026 | 444.90 | 450.00 | 430.00 | 447.95 | 447.95 | 2.27% | 33,485 |
| Apr 2, 2026 | 425.05 | 442.90 | 416.60 | 438.00 | 438.00 | 1.49% | 342,190 |
| Apr 1, 2026 | 418.00 | 433.95 | 414.15 | 431.55 | 431.55 | 6.79% | 34,817 |
| Mar 30, 2026 | 420.30 | 420.35 | 394.80 | 404.10 | 404.10 | -5.15% | 163,134 |
| Mar 27, 2026 | 469.25 | 469.45 | 421.15 | 426.05 | 426.05 | -7.67% | 306,680 |
| Mar 25, 2026 | 462.10 | 476.00 | 460.00 | 461.45 | 461.45 | -0.35% | 68,094 |
| Mar 24, 2026 | 461.80 | 469.65 | 450.00 | 463.05 | 463.05 | 1.95% | 68,825 |
| Mar 23, 2026 | 476.00 | 476.00 | 450.00 | 454.20 | 454.20 | -3.57% | 55,164 |
| Mar 20, 2026 | 485.55 | 501.95 | 470.00 | 471.00 | 471.00 | -2.50% | 58,122 |
| Mar 19, 2026 | 485.95 | 490.00 | 471.45 | 483.10 | 483.10 | -1.60% | 67,927 |
| Mar 18, 2026 | 494.95 | 499.80 | 487.35 | 490.95 | 490.95 | 0.22% | 70,180 |
| Mar 17, 2026 | 475.05 | 491.40 | 475.05 | 489.85 | 489.85 | 3.12% | 75,261 |
| Mar 16, 2026 | 453.00 | 486.00 | 453.00 | 475.05 | 475.05 | 3.15% | 147,707 |