Ajcon Global Services Limited (BOM:511692)
India
· Delayed Price · Currency is INR 6.70
+0.01 (0.15%)
At close: Apr 29, 2026
Ajcon Global Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.95 | 6.95 | 6.56 | 6.69 | 6.69 | -1.91% | 1,368 |
| Apr 27, 2026 | 7.28 | 7.28 | 6.17 | 6.82 | 6.82 | 6.90% | 14,429 |
| Apr 24, 2026 | 6.05 | 6.49 | 6.05 | 6.38 | 6.38 | -2.89% | 1,690 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.43 | 6.57 | 6.57 | -3.24% | 9,061 |
| Apr 22, 2026 | 7.29 | 7.29 | 6.76 | 6.79 | 6.79 | -5.56% | 5,989 |
| Apr 21, 2026 | 7.30 | 7.30 | 6.87 | 7.19 | 7.19 | 0.84% | 799 |
| Apr 20, 2026 | 7.05 | 7.21 | 6.67 | 7.13 | 7.13 | -0.70% | 33,117 |
| Apr 17, 2026 | 7.88 | 7.88 | 7.07 | 7.18 | 7.18 | -5.40% | 24,450 |
| Apr 16, 2026 | 7.89 | 7.89 | 6.60 | 7.59 | 7.59 | 6.75% | 29,849 |
| Apr 15, 2026 | 7.42 | 7.42 | 6.25 | 7.11 | 7.11 | -2.20% | 26,196 |
| Apr 13, 2026 | 7.90 | 8.00 | 6.70 | 7.27 | 7.27 | 5.21% | 120,225 |
| Apr 10, 2026 | 5.94 | 6.91 | 5.94 | 6.91 | 6.91 | 19.97% | 74,622 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.73 | 5.76 | 5.76 | -0.69% | 2,988 |
| Apr 8, 2026 | 5.90 | 6.04 | 5.71 | 5.80 | 5.80 | -1.69% | 5,058 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.80 | 5.90 | 5.90 | 0.17% | 2,054 |
| Apr 6, 2026 | 5.72 | 5.95 | 5.71 | 5.89 | 5.89 | 2.61% | 1,779 |
| Apr 2, 2026 | 5.88 | 5.90 | 5.70 | 5.74 | 5.74 | 2.32% | 7,180 |
| Apr 1, 2026 | 5.68 | 5.88 | 5.50 | 5.61 | 5.61 | 0.36% | 2,587 |
| Mar 30, 2026 | 5.93 | 5.93 | 5.58 | 5.59 | 5.59 | -5.57% | 2,931 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.74 | 5.92 | 5.92 | 1.20% | 836 |
| Mar 25, 2026 | 5.85 | 5.99 | 5.60 | 5.85 | 5.85 | - | 1,980 |
| Mar 24, 2026 | 5.86 | 5.98 | 5.56 | 5.85 | 5.85 | -0.17% | 13,307 |
| Mar 23, 2026 | 6.03 | 6.03 | 5.55 | 5.86 | 5.86 | 0.69% | 727 |
| Mar 20, 2026 | 5.92 | 6.06 | 5.55 | 5.82 | 5.82 | 1.75% | 9,263 |
| Mar 19, 2026 | 6.02 | 6.02 | 5.67 | 5.72 | 5.72 | -4.98% | 18,325 |
| Mar 18, 2026 | 5.83 | 6.08 | 5.75 | 6.02 | 6.02 | 3.26% | 1,565 |
| Mar 17, 2026 | 6.05 | 6.22 | 5.70 | 5.83 | 5.83 | -1.85% | 22,752 |
| Mar 16, 2026 | 5.75 | 6.37 | 5.71 | 5.94 | 5.94 | 1.89% | 2,565 |
| Mar 13, 2026 | 6.02 | 6.63 | 5.71 | 5.83 | 5.83 | -3.16% | 2,772 |
| Mar 12, 2026 | 6.00 | 6.47 | 5.65 | 6.02 | 6.02 | -0.66% | 7,870 |
| Mar 11, 2026 | 5.78 | 7.00 | 5.45 | 6.06 | 6.06 | 3.41% | 20,288 |
| Mar 10, 2026 | 5.64 | 6.19 | 5.64 | 5.86 | 5.86 | -6.09% | 6,617 |
| Mar 9, 2026 | 6.87 | 6.87 | 5.83 | 6.24 | 6.24 | -3.26% | 2,291 |
| Mar 6, 2026 | 6.49 | 6.55 | 5.51 | 6.45 | 6.45 | 8.22% | 42,226 |
| Mar 5, 2026 | 5.97 | 6.40 | 5.96 | 5.96 | 5.96 | 2.94% | 12,693 |
| Mar 4, 2026 | 5.69 | 6.11 | 5.69 | 5.79 | 5.79 | 1.94% | 8,512 |
| Mar 2, 2026 | 5.93 | 6.00 | 5.51 | 5.68 | 5.68 | -5.02% | 8,051 |
| Feb 27, 2026 | 5.93 | 6.00 | 5.73 | 5.98 | 5.98 | -1.16% | 16,530 |
| Feb 26, 2026 | 6.19 | 6.19 | 5.61 | 6.05 | 6.05 | 5.77% | 12,783 |
| Feb 25, 2026 | 5.87 | 6.24 | 5.72 | 5.72 | 5.72 | -4.51% | 3,459 |
| Feb 24, 2026 | 6.29 | 6.29 | 5.86 | 5.99 | 5.99 | -2.44% | 1,416 |
| Feb 23, 2026 | 5.70 | 6.17 | 5.42 | 6.14 | 6.14 | 7.34% | 13,781 |
| Feb 20, 2026 | 6.21 | 6.21 | 5.60 | 5.72 | 5.72 | -2.22% | 10,591 |
| Feb 19, 2026 | 6.22 | 6.22 | 5.77 | 5.85 | 5.85 | -0.51% | 1,653 |
| Feb 18, 2026 | 5.96 | 6.18 | 5.60 | 5.88 | 5.88 | -3.29% | 10,052 |
| Feb 17, 2026 | 6.18 | 6.39 | 5.53 | 6.08 | 6.08 | 3.23% | 10,091 |
| Feb 16, 2026 | 6.04 | 6.41 | 5.63 | 5.89 | 5.89 | -3.60% | 3,634 |
| Feb 13, 2026 | 6.30 | 6.30 | 6.00 | 6.11 | 6.11 | -0.97% | 5,642 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.05 | 6.17 | 6.17 | 2.83% | 4,225 |
| Feb 11, 2026 | 6.24 | 6.24 | 5.90 | 6.00 | 6.00 | 1.52% | 2,010 |
| Feb 10, 2026 | 6.49 | 6.49 | 5.81 | 5.91 | 5.91 | 3.50% | 6,447 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.66 | 5.71 | 5.71 | -3.55% | 5,026 |
| Feb 6, 2026 | 6.29 | 6.49 | 5.45 | 5.92 | 5.92 | -5.73% | 14,880 |
| Feb 5, 2026 | 6.50 | 6.50 | 5.69 | 6.28 | 6.28 | 1.78% | 10,390 |
| Feb 4, 2026 | 6.56 | 6.56 | 6.06 | 6.17 | 6.17 | 3.52% | 6,928 |
| Feb 3, 2026 | 6.33 | 6.69 | 5.49 | 5.96 | 5.96 | -7.45% | 9,888 |
| Feb 2, 2026 | 6.97 | 6.97 | 5.38 | 6.44 | 6.44 | 6.45% | 23,493 |
| Feb 1, 2026 | 5.29 | 6.20 | 5.29 | 6.05 | 6.05 | 12.66% | 17,537 |
| Jan 30, 2026 | 5.94 | 5.94 | 5.11 | 5.37 | 5.37 | -5.29% | 35,119 |
| Jan 29, 2026 | 6.12 | 6.42 | 5.29 | 5.67 | 5.67 | -6.74% | 16,290 |
| Jan 28, 2026 | 5.92 | 6.48 | 5.52 | 6.08 | 6.08 | 2.88% | 7,118 |
| Jan 27, 2026 | 6.00 | 6.50 | 5.51 | 5.91 | 5.91 | -5.59% | 37,485 |
| Jan 23, 2026 | 6.13 | 6.34 | 5.96 | 6.26 | 6.26 | 0.16% | 3,781 |
| Jan 22, 2026 | 6.35 | 6.35 | 6.14 | 6.25 | 6.25 | 1.96% | 1,637 |
| Jan 21, 2026 | 5.28 | 6.19 | 5.28 | 6.13 | 6.13 | -1.29% | 3,200 |
| Jan 20, 2026 | 6.00 | 6.25 | 6.00 | 6.21 | 6.21 | -1.43% | 7,386 |
| Jan 19, 2026 | 6.69 | 6.69 | 6.21 | 6.30 | 6.30 | -4.11% | 4,336 |
| Jan 16, 2026 | 6.20 | 6.64 | 6.20 | 6.57 | 6.57 | 3.96% | 1,382 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.15 | 6.32 | 6.32 | -0.32% | 4,103 |
| Jan 13, 2026 | 6.76 | 6.76 | 6.28 | 6.34 | 6.34 | -2.16% | 3,849 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.11 | 6.48 | 6.48 | 1.41% | 480 |
| Jan 9, 2026 | 6.43 | 6.58 | 6.08 | 6.39 | 6.39 | -0.62% | 15,564 |
| Jan 8, 2026 | 6.34 | 6.75 | 6.25 | 6.43 | 6.43 | 0.31% | 7,996 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.20 | 6.41 | 6.41 | -2.88% | 3,503 |
| Jan 6, 2026 | 6.55 | 6.77 | 6.19 | 6.60 | 6.60 | 0.76% | 12,270 |
| Jan 5, 2026 | 6.12 | 6.84 | 6.12 | 6.55 | 6.55 | 3.48% | 23,484 |
| Jan 2, 2026 | 6.77 | 6.77 | 6.18 | 6.33 | 6.33 | -0.16% | 8,752 |
| Jan 1, 2026 | 6.88 | 6.88 | 6.18 | 6.34 | 6.34 | -1.25% | 5,234 |
| Dec 31, 2025 | 6.98 | 6.98 | 6.14 | 6.42 | 6.42 | 1.26% | 5,698 |
| Dec 30, 2025 | 6.09 | 6.75 | 6.09 | 6.34 | 6.34 | 2.59% | 7,435 |
| Dec 29, 2025 | 6.60 | 6.95 | 6.00 | 6.18 | 6.18 | -4.48% | 7,897 |
| Dec 26, 2025 | 6.54 | 6.54 | 6.12 | 6.47 | 6.47 | -1.52% | 6,898 |
| Dec 24, 2025 | 6.49 | 6.78 | 6.14 | 6.57 | 6.57 | 3.63% | 12,307 |
| Dec 23, 2025 | 6.01 | 6.66 | 5.85 | 6.34 | 6.34 | 4.28% | 41,155 |
| Dec 22, 2025 | 7.05 | 7.31 | 5.87 | 6.08 | 6.08 | -13.76% | 185,184 |
| Dec 19, 2025 | 7.60 | 7.60 | 6.05 | 7.05 | 7.05 | 2.92% | 62,479 |
| Dec 18, 2025 | 7.08 | 7.45 | 6.76 | 6.85 | 6.85 | -2.97% | 8,137 |
| Dec 17, 2025 | 7.54 | 7.54 | 6.40 | 7.06 | 7.06 | -7.35% | 27,976 |
| Dec 16, 2025 | 7.80 | 8.00 | 7.08 | 7.62 | 7.62 | -3.91% | 2,037 |
| Dec 15, 2025 | 8.99 | 8.99 | 6.70 | 7.93 | 7.93 | -1.25% | 19,544 |
| Dec 12, 2025 | 7.88 | 8.90 | 7.88 | 8.03 | 8.03 | 1.90% | 25,624 |
| Dec 11, 2025 | 8.99 | 8.99 | 7.86 | 7.88 | 7.88 | 1.03% | 10,005 |
| Dec 10, 2025 | 8.00 | 8.09 | 7.67 | 7.80 | 7.80 | 2.50% | 4,552 |
| Dec 9, 2025 | 7.60 | 8.14 | 7.57 | 7.61 | 7.61 | 0.13% | 2,237 |
| Dec 8, 2025 | 7.64 | 8.19 | 7.51 | 7.60 | 7.60 | -2.56% | 3,147 |
| Dec 5, 2025 | 7.80 | 8.19 | 7.76 | 7.80 | 7.80 | - | 1,155 |
| Dec 4, 2025 | 8.25 | 8.25 | 7.78 | 7.80 | 7.80 | -0.26% | 6,546 |
| Dec 3, 2025 | 8.37 | 8.37 | 7.77 | 7.82 | 7.82 | -4.17% | 1,393 |
| Dec 2, 2025 | 8.01 | 8.25 | 7.75 | 8.16 | 8.16 | 1.87% | 9,261 |
| Dec 1, 2025 | 8.41 | 8.41 | 7.90 | 8.01 | 8.01 | -2.91% | 2,420 |