Ajax Engineering Limited (NSE:AJAXENGG)
India · Delayed Price · Currency is INR 586.00
-1.00 (-0.17%)
Oct 1, 2026, 3:29 PM IST
Ajax Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 587.00 | 600.45 | 576.70 | 586.40 | 586.40 | -0.10% | 76,581 |
| Sep 30, 2026 | 591.65 | 597.00 | 586.00 | 587.00 | 587.00 | -0.79% | 41,369 |
| Sep 29, 2026 | 600.00 | 602.50 | 578.95 | 591.65 | 591.65 | 0.30% | 88,197 |
| Sep 28, 2026 | 614.00 | 618.05 | 585.20 | 589.90 | 589.90 | -2.94% | 174,202 |
| Sep 25, 2026 | 592.00 | 619.90 | 582.55 | 607.75 | 607.75 | 5.66% | 695,472 |
| Sep 24, 2026 | 555.00 | 588.00 | 555.00 | 575.20 | 575.20 | 1.06% | 1,346,962 |
| Sep 23, 2026 | 560.25 | 572.45 | 560.25 | 569.15 | 569.15 | 0.81% | 36,816 |
| Sep 22, 2026 | 561.00 | 572.50 | 561.00 | 564.60 | 564.60 | 0.36% | 39,283 |
| Sep 21, 2026 | 559.70 | 569.20 | 555.60 | 562.60 | 562.60 | 0.51% | 39,739 |
| Sep 18, 2026 | 563.00 | 570.20 | 554.00 | 559.75 | 559.75 | -1.21% | 86,718 |
| Sep 17, 2026 | 560.10 | 573.55 | 560.10 | 566.60 | 566.60 | 0.01% | 29,873 |
| Sep 16, 2026 | 579.00 | 582.00 | 555.10 | 566.55 | 566.55 | -2.59% | 76,170 |
| Sep 15, 2026 | 585.05 | 598.00 | 575.30 | 581.60 | 581.60 | -1.52% | 70,412 |
| Sep 11, 2026 | 588.00 | 595.00 | 576.00 | 590.60 | 590.60 | 0.19% | 71,818 |
| Sep 10, 2026 | 580.05 | 595.00 | 575.30 | 589.50 | 589.50 | 1.98% | 58,801 |
| Sep 9, 2026 | 599.30 | 599.50 | 575.85 | 578.05 | 578.05 | -2.70% | 65,391 |
| Sep 8, 2026 | 605.00 | 612.90 | 583.10 | 594.10 | 594.10 | -0.35% | 126,111 |
| Sep 7, 2026 | 582.45 | 607.00 | 579.15 | 596.20 | 596.20 | 2.36% | 123,620 |
| Sep 4, 2026 | 577.00 | 588.00 | 571.00 | 582.45 | 582.45 | 0.47% | 74,192 |
| Sep 3, 2026 | 573.50 | 584.75 | 567.55 | 579.75 | 579.75 | 1.59% | 50,089 |
| Sep 2, 2026 | 569.00 | 582.00 | 565.00 | 570.65 | 570.65 | -0.57% | 62,498 |
| Sep 1, 2026 | 574.50 | 575.70 | 566.70 | 573.95 | 573.95 | -0.10% | 34,918 |
| Aug 31, 2026 | 569.90 | 580.55 | 564.10 | 574.50 | 574.50 | 0.60% | 58,190 |
| Aug 28, 2026 | 577.00 | 579.00 | 566.25 | 571.10 | 571.10 | -1.38% | 35,790 |
| Aug 27, 2026 | 581.50 | 582.50 | 575.05 | 579.10 | 579.10 | -0.41% | 50,817 |
| Aug 26, 2026 | 566.00 | 585.80 | 565.05 | 581.50 | 581.50 | 1.91% | 140,826 |
| Aug 25, 2026 | 576.80 | 576.80 | 565.00 | 570.60 | 570.60 | -1.08% | 64,413 |
| Aug 24, 2026 | 565.65 | 583.05 | 565.65 | 576.85 | 576.85 | 1.98% | 73,589 |
| Aug 21, 2026 | 568.70 | 568.75 | 560.85 | 565.65 | 565.65 | -0.13% | 32,517 |
| Aug 20, 2026 | 558.00 | 570.35 | 558.00 | 566.40 | 566.40 | -0.09% | 32,560 |
| Aug 19, 2026 | 558.40 | 570.00 | 545.50 | 566.90 | 566.90 | 1.52% | 65,346 |
| Aug 18, 2026 | 565.00 | 570.00 | 552.00 | 558.40 | 558.40 | -1.56% | 53,577 |
| Aug 17, 2026 | 571.10 | 578.00 | 562.20 | 567.25 | 567.25 | -2.57% | 111,559 |
| Aug 14, 2026 | 561.00 | 597.40 | 551.15 | 582.20 | 582.20 | 2.96% | 292,385 |
| Aug 13, 2026 | 567.35 | 569.55 | 561.15 | 565.45 | 565.45 | -0.10% | 27,572 |
| Aug 12, 2026 | 566.25 | 570.95 | 561.70 | 566.00 | 566.00 | -0.24% | 28,368 |
| Aug 11, 2026 | 568.95 | 572.00 | 560.00 | 567.35 | 567.35 | 0.21% | 40,239 |
| Aug 10, 2026 | 565.40 | 573.00 | 563.00 | 566.15 | 566.15 | 0.13% | 37,404 |
| Aug 7, 2026 | 568.05 | 569.45 | 555.00 | 565.40 | 565.40 | -0.47% | 71,665 |
| Aug 6, 2026 | 585.00 | 588.95 | 555.85 | 568.05 | 568.05 | -6.52% | 357,055 |
| Aug 5, 2026 | 596.00 | 620.45 | 594.55 | 607.65 | 607.65 | 2.33% | 109,929 |
| Aug 4, 2026 | 593.00 | 600.45 | 588.00 | 593.80 | 593.80 | -0.03% | 33,664 |
| Aug 3, 2026 | 580.50 | 597.50 | 580.50 | 594.00 | 594.00 | 2.39% | 49,050 |
| 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 |