Pajson Agro India Limited (BOM:544657)
India
· Delayed Price · Currency is INR 204.75
-0.25 (-0.12%)
At close: Apr 29, 2026
Pajson Agro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | -0.12% | 1,200 |
| Apr 28, 2026 | 195.10 | 205.10 | 194.00 | 205.00 | 205.00 | 1.33% | 27,600 |
| Apr 27, 2026 | 202.50 | 207.95 | 202.30 | 202.30 | 202.30 | -4.98% | 9,600 |
| Apr 24, 2026 | 218.00 | 218.00 | 203.65 | 212.90 | 212.90 | 0.97% | 6,000 |
| Apr 23, 2026 | 211.00 | 212.00 | 200.00 | 210.85 | 210.85 | 2.85% | 25,200 |
| Apr 22, 2026 | 203.60 | 210.50 | 203.60 | 205.00 | 205.00 | 0.49% | 15,600 |
| Apr 21, 2026 | 200.00 | 209.50 | 196.00 | 204.00 | 204.00 | -0.27% | 31,200 |
| Apr 20, 2026 | 195.00 | 205.00 | 187.80 | 204.55 | 204.55 | 3.49% | 31,200 |
| Apr 17, 2026 | 207.90 | 207.90 | 195.00 | 197.65 | 197.65 | -0.28% | 13,200 |
| Apr 16, 2026 | 197.40 | 198.20 | 197.40 | 198.20 | 198.20 | 4.98% | 49,200 |
| Apr 15, 2026 | 179.85 | 188.80 | 179.85 | 188.80 | 188.80 | 4.98% | 21,600 |
| Apr 13, 2026 | 170.60 | 179.85 | 170.60 | 179.85 | 179.85 | 4.99% | 13,200 |
| Apr 10, 2026 | 169.90 | 171.30 | 169.00 | 171.30 | 171.30 | 5.00% | 19,200 |
| Apr 9, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 4.99% | 18,000 |
| Apr 8, 2026 | 155.00 | 155.40 | 155.00 | 155.40 | 155.40 | 5.00% | 14,400 |
| Apr 7, 2026 | 149.00 | 149.00 | 144.40 | 148.00 | 148.00 | -2.63% | 30,000 |
| Apr 6, 2026 | 144.00 | 152.00 | 140.10 | 152.00 | 152.00 | 3.58% | 14,400 |
| Apr 2, 2026 | 152.00 | 152.00 | 145.35 | 146.75 | 146.75 | -4.08% | 32,400 |
| Apr 1, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 2.55% | 9,600 |
| Mar 30, 2026 | 151.00 | 151.00 | 149.20 | 149.20 | 149.20 | -5.00% | 62,400 |
| Mar 27, 2026 | 166.00 | 167.00 | 157.05 | 157.05 | 157.05 | -4.99% | 52,800 |
| Mar 25, 2026 | 174.00 | 177.50 | 165.30 | 165.30 | 165.30 | -5.00% | 24,000 |
| Mar 24, 2026 | 178.00 | 178.00 | 169.70 | 174.00 | 174.00 | 1.78% | 7,200 |
| Mar 23, 2026 | 177.00 | 177.00 | 170.95 | 170.95 | 170.95 | -4.97% | 13,200 |
| Mar 20, 2026 | 188.50 | 188.60 | 179.85 | 179.90 | 179.90 | -4.97% | 16,800 |
| Mar 19, 2026 | 191.25 | 197.00 | 188.05 | 189.30 | 189.30 | -4.35% | 30,000 |
| Mar 18, 2026 | 188.20 | 197.90 | 188.20 | 197.90 | 197.90 | 4.76% | 6,000 |
| Mar 17, 2026 | 190.00 | 190.00 | 187.75 | 188.90 | 188.90 | -4.40% | 2,400 |
| Mar 13, 2026 | 201.50 | 201.50 | 197.60 | 197.60 | 197.60 | -5.00% | 36,000 |
| Mar 12, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 1.22% | 4,800 |
| Mar 11, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.76% | 1,200 |
| Mar 10, 2026 | 201.90 | 202.00 | 201.90 | 201.95 | 201.95 | 2.20% | 2,400 |
| Mar 9, 2026 | 197.60 | 202.00 | 197.60 | 197.60 | 197.60 | -5.00% | 12,000 |
| Mar 6, 2026 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | -0.31% | 3,600 |
| Mar 5, 2026 | 208.70 | 209.00 | 208.00 | 208.65 | 208.65 | 4.06% | 6,000 |
| Mar 4, 2026 | 200.40 | 200.50 | 200.40 | 200.50 | 200.50 | -4.93% | 3,600 |
| Mar 2, 2026 | 206.45 | 210.90 | 206.45 | 210.90 | 210.90 | -2.95% | 6,000 |
| Feb 27, 2026 | 200.00 | 217.30 | 198.10 | 217.30 | 217.30 | 4.22% | 9,600 |
| Feb 26, 2026 | 207.50 | 208.50 | 207.50 | 208.50 | 208.50 | 1.07% | 3,600 |
| Feb 25, 2026 | 209.00 | 209.00 | 204.00 | 206.30 | 206.30 | -1.06% | 8,400 |
| Feb 24, 2026 | 199.00 | 209.00 | 199.00 | 208.50 | 208.50 | 3.68% | 7,200 |
| Feb 23, 2026 | 202.00 | 202.00 | 201.10 | 201.10 | 201.10 | -4.98% | 27,600 |
| Feb 20, 2026 | 222.30 | 222.30 | 210.00 | 211.65 | 211.65 | -4.23% | 30,000 |
| Feb 19, 2026 | 222.00 | 231.00 | 220.00 | 221.00 | 221.00 | 0.25% | 34,800 |
| Feb 18, 2026 | 218.00 | 220.55 | 217.50 | 220.45 | 220.45 | 4.95% | 20,400 |
| Feb 17, 2026 | 217.25 | 217.25 | 210.00 | 210.05 | 210.05 | -4.09% | 14,400 |
| Feb 16, 2026 | 215.00 | 225.75 | 214.75 | 219.00 | 219.00 | 1.86% | 32,400 |
| Feb 13, 2026 | 214.30 | 219.90 | 210.00 | 215.00 | 215.00 | 0.35% | 9,600 |
| Feb 12, 2026 | 194.00 | 214.30 | 194.00 | 214.25 | 214.25 | 4.97% | 25,200 |
| Feb 11, 2026 | 210.25 | 210.25 | 204.10 | 204.10 | 204.10 | -4.98% | 15,600 |
| Feb 10, 2026 | 224.05 | 224.05 | 214.80 | 214.80 | 214.80 | -7.89% | 37,200 |
| Feb 9, 2026 | 237.90 | 255.00 | 230.00 | 233.20 | 233.20 | 0.28% | 102,000 |
| Feb 6, 2026 | 196.90 | 233.40 | 196.90 | 232.55 | 232.55 | 19.56% | 201,600 |
| Feb 5, 2026 | 182.00 | 196.90 | 182.00 | 194.50 | 194.50 | 7.46% | 86,400 |
| Feb 4, 2026 | 168.00 | 182.00 | 165.00 | 181.00 | 181.00 | 4.87% | 51,600 |
| Feb 3, 2026 | 169.00 | 175.00 | 165.00 | 172.60 | 172.60 | 6.54% | 25,200 |
| Feb 2, 2026 | 166.50 | 168.85 | 158.85 | 162.00 | 162.00 | -2.82% | 19,200 |
| Feb 1, 2026 | 162.20 | 167.40 | 160.00 | 166.70 | 166.70 | 4.84% | 21,600 |
| Jan 30, 2026 | 150.00 | 160.35 | 150.00 | 159.00 | 159.00 | 5.30% | 33,600 |
| Jan 29, 2026 | 153.50 | 153.50 | 150.00 | 151.00 | 151.00 | -0.33% | 38,400 |
| Jan 28, 2026 | 150.50 | 151.55 | 150.50 | 151.50 | 151.50 | 0.56% | 4,800 |
| Jan 27, 2026 | 152.90 | 157.00 | 150.00 | 150.65 | 150.65 | -1.47% | 9,600 |
| Jan 23, 2026 | 150.00 | 153.00 | 150.00 | 152.90 | 152.90 | 1.87% | 6,000 |
| Jan 22, 2026 | 148.00 | 154.95 | 146.15 | 150.10 | 150.10 | 0.70% | 15,600 |
| Jan 21, 2026 | 146.00 | 152.00 | 145.10 | 149.05 | 149.05 | 0.37% | 33,600 |
| Jan 20, 2026 | 153.10 | 153.50 | 147.50 | 148.50 | 148.50 | -6.69% | 118,800 |
| Jan 19, 2026 | 152.00 | 161.80 | 148.10 | 159.15 | 159.15 | 2.55% | 57,600 |
| Jan 16, 2026 | 156.50 | 156.50 | 150.30 | 155.20 | 155.20 | -0.80% | 97,200 |
| Jan 14, 2026 | 161.05 | 165.20 | 155.50 | 156.45 | 156.45 | -5.30% | 34,800 |
| Jan 13, 2026 | 166.00 | 169.85 | 156.75 | 165.20 | 165.20 | 0.12% | 38,400 |
| Jan 12, 2026 | 172.00 | 172.00 | 160.00 | 165.00 | 165.00 | -3.79% | 56,400 |
| Jan 9, 2026 | 170.00 | 181.00 | 164.00 | 171.50 | 171.50 | 1.15% | 111,600 |
| Jan 8, 2026 | 177.00 | 177.00 | 168.40 | 169.55 | 169.55 | -3.99% | 40,800 |
| Jan 7, 2026 | 158.90 | 183.00 | 156.05 | 176.60 | 176.60 | 12.52% | 214,800 |
| Jan 6, 2026 | 153.80 | 157.90 | 151.05 | 156.95 | 156.95 | 3.05% | 39,600 |
| Jan 5, 2026 | 154.00 | 159.40 | 144.05 | 152.30 | 152.30 | -1.17% | 160,800 |
| Jan 2, 2026 | 173.90 | 177.95 | 145.25 | 154.10 | 154.10 | -10.35% | 324,000 |
| Jan 1, 2026 | 163.55 | 180.45 | 163.55 | 171.90 | 171.90 | -0.15% | 326,400 |
| Dec 31, 2025 | 179.00 | 179.00 | 172.15 | 172.15 | 172.15 | -4.99% | 166,800 |
| Dec 30, 2025 | 183.00 | 183.05 | 168.05 | 181.20 | 181.20 | 3.93% | 1,281,600 |
| Dec 29, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 5.00% | 20,400 |
| Dec 26, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 5.00% | 19,200 |
| Dec 24, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | 4.98% | 25,200 |
| Dec 23, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 4.98% | 295,200 |
| Dec 22, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 4.97% | 44,400 |
| Dec 19, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 4.99% | 56,400 |