Ajax Engineering Limited (NSE:AJAXENGG)
India · Delayed Price · Currency is INR 580.30
-0.95 (-0.16%)
Jul 31, 2026, 3:29 PM IST
Ajax Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 579.25 | 583.95 | 575.10 | 580.15 | 580.15 | -0.19% | 21,094 |
| Jul 30, 2026 | 579.95 | 583.00 | 573.00 | 581.25 | 581.25 | 0.80% | 29,669 |
| Jul 29, 2026 | 575.95 | 578.00 | 569.10 | 576.65 | 576.65 | 1.03% | 19,224 |
| Jul 28, 2026 | 561.05 | 575.50 | 554.55 | 570.75 | 570.75 | 0.69% | 63,672 |
| Jul 27, 2026 | 568.00 | 576.00 | 560.75 | 566.85 | 566.85 | -0.13% | 35,689 |
| Jul 24, 2026 | 580.00 | 580.00 | 557.40 | 567.60 | 567.60 | -0.87% | 27,055 |
| Jul 23, 2026 | 575.30 | 579.95 | 568.00 | 572.60 | 572.60 | -0.48% | 17,204 |
| Jul 22, 2026 | 588.80 | 595.00 | 571.95 | 575.35 | 575.35 | -2.28% | 37,752 |
| Jul 21, 2026 | 591.00 | 592.65 | 577.00 | 588.80 | 588.80 | -0.85% | 61,137 |
| Jul 20, 2026 | 595.00 | 600.05 | 587.00 | 593.85 | 593.85 | -0.14% | 39,718 |
| Jul 17, 2026 | 607.00 | 615.90 | 591.20 | 594.70 | 594.70 | -2.68% | 43,538 |
| Jul 16, 2026 | 618.90 | 622.00 | 610.00 | 611.10 | 611.10 | -0.67% | 62,440 |
| Jul 15, 2026 | 611.00 | 619.40 | 601.95 | 615.20 | 615.20 | 1.19% | 129,522 |
| Jul 14, 2026 | 612.00 | 625.05 | 597.35 | 607.95 | 607.95 | 1.38% | 246,892 |
| Jul 13, 2026 | 540.05 | 599.70 | 535.00 | 599.70 | 599.70 | 10.00% | 329,724 |
| Jul 10, 2026 | 544.00 | 547.00 | 531.10 | 545.20 | 545.20 | 1.83% | 48,705 |
| Jul 9, 2026 | 519.80 | 539.90 | 519.80 | 535.40 | 535.40 | 3.44% | 22,769 |
| Jul 8, 2026 | 518.10 | 528.00 | 512.05 | 517.60 | 517.60 | -1.41% | 23,789 |
| Jul 7, 2026 | 530.55 | 536.65 | 521.55 | 525.00 | 525.00 | -2.17% | 71,715 |
| Jul 6, 2026 | 535.55 | 544.75 | 531.00 | 536.65 | 536.65 | -0.79% | 27,920 |
| Jul 3, 2026 | 549.95 | 550.00 | 538.00 | 540.90 | 540.90 | -0.52% | 23,354 |
| Jul 2, 2026 | 540.30 | 549.40 | 539.70 | 543.75 | 543.75 | 0.72% | 20,274 |
| Jul 1, 2026 | 541.75 | 548.95 | 535.75 | 539.85 | 539.85 | -0.35% | 18,927 |
| Jun 30, 2026 | 543.00 | 544.30 | 529.70 | 541.75 | 541.75 | 0.06% | 23,830 |
| Jun 29, 2026 | 533.25 | 544.95 | 522.05 | 541.40 | 541.40 | 1.53% | 62,892 |
| Jun 25, 2026 | 556.00 | 560.20 | 530.00 | 533.25 | 533.25 | -3.48% | 56,379 |
| Jun 24, 2026 | 555.10 | 568.00 | 548.20 | 552.50 | 552.50 | 0.49% | 32,533 |
| Jun 23, 2026 | 574.00 | 582.00 | 549.00 | 549.80 | 549.80 | -3.17% | 90,754 |
| Jun 22, 2026 | 549.00 | 569.00 | 549.00 | 567.80 | 567.80 | 3.25% | 43,099 |
| Jun 19, 2026 | 565.55 | 565.55 | 547.50 | 549.95 | 549.95 | -1.79% | 59,663 |
| Jun 18, 2026 | 557.70 | 579.00 | 555.60 | 559.95 | 559.95 | 0.40% | 80,628 |
| Jun 17, 2026 | 561.00 | 565.30 | 555.05 | 557.70 | 557.70 | -0.33% | 25,079 |
| Jun 16, 2026 | 549.50 | 561.85 | 549.35 | 559.55 | 559.55 | 1.86% | 28,247 |
| Jun 15, 2026 | 558.00 | 571.95 | 544.30 | 549.35 | 549.35 | 0.19% | 58,638 |
| Jun 12, 2026 | 553.00 | 588.00 | 541.55 | 548.30 | 548.30 | -0.01% | 60,226 |
| Jun 11, 2026 | 566.00 | 567.20 | 545.00 | 548.35 | 548.35 | -2.69% | 30,889 |
| Jun 10, 2026 | 583.00 | 589.30 | 560.10 | 563.50 | 563.50 | -3.16% | 22,144 |
| Jun 9, 2026 | 571.90 | 585.00 | 565.55 | 581.90 | 581.90 | 3.28% | 30,569 |
| Jun 8, 2026 | 596.95 | 596.95 | 555.25 | 563.40 | 563.40 | -6.37% | 66,312 |
| Jun 5, 2026 | 600.75 | 605.90 | 595.00 | 601.75 | 601.75 | 0.15% | 41,503 |
| Jun 4, 2026 | 600.00 | 605.00 | 592.00 | 600.85 | 600.85 | 0.73% | 50,936 |
| Jun 3, 2026 | 593.70 | 602.20 | 590.00 | 596.50 | 596.50 | 1.03% | 117,160 |
| Jun 2, 2026 | 593.95 | 594.15 | 581.30 | 590.40 | 590.40 | 0.35% | 34,541 |
| 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 |