Ajax Engineering Limited (NSE:AJAXENGG)
India · Delayed Price · Currency is INR 535.00
-20.00 (-3.60%)
May 11, 2026, 3:30 PM IST
Ajax Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 468.00 | 472.95 | 459.20 | 460.55 | 460.55 | -2.13% | 156,247 |
| Mar 12, 2026 | 474.45 | 489.60 | 470.00 | 470.55 | 470.55 | -2.06% | 166,338 |
| Mar 11, 2026 | 496.60 | 496.60 | 480.00 | 480.45 | 480.45 | -2.27% | 68,256 |
| Mar 10, 2026 | 486.00 | 504.95 | 485.00 | 491.60 | 491.60 | 2.89% | 92,803 |
| Mar 9, 2026 | 479.15 | 485.30 | 469.70 | 477.80 | 477.80 | -2.75% | 58,588 |
| Mar 6, 2026 | 502.00 | 504.25 | 490.00 | 491.30 | 491.30 | -3.04% | 103,026 |
| Mar 5, 2026 | 494.00 | 520.35 | 481.10 | 506.70 | 506.70 | 3.48% | 252,054 |
| Mar 4, 2026 | 469.00 | 505.00 | 468.00 | 489.65 | 489.65 | 2.24% | 81,726 |
| Mar 2, 2026 | 470.75 | 485.00 | 468.55 | 478.90 | 478.90 | -1.26% | 164,686 |
| Feb 27, 2026 | 488.90 | 491.95 | 477.30 | 485.00 | 485.00 | -0.80% | 42,405 |
| Feb 26, 2026 | 494.00 | 495.00 | 485.00 | 488.90 | 488.90 | -0.33% | 82,016 |
| Feb 25, 2026 | 494.00 | 498.70 | 490.00 | 490.50 | 490.50 | 0.02% | 32,163 |
| Feb 24, 2026 | 491.00 | 494.75 | 484.05 | 490.40 | 490.40 | -0.12% | 50,690 |
| Feb 23, 2026 | 495.00 | 496.55 | 486.05 | 491.00 | 491.00 | 0.52% | 42,881 |