Ajax Engineering Limited (NSE:AJAXENGG)
India
· Delayed Price · Currency is INR 477.80
-13.50 (-2.75%)
At close: Mar 9, 2026
Ajax Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 479.15 | 485.30 | 469.70 | 473.60 | - | -3.60% | 45,108 |
| 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 |
| Feb 20, 2026 | 489.00 | 491.05 | 479.00 | 488.45 | 488.45 | 0.93% | 52,737 |
| Feb 19, 2026 | 489.75 | 492.10 | 477.10 | 483.95 | 483.95 | -1.18% | 51,221 |
| Feb 18, 2026 | 486.60 | 493.50 | 479.05 | 489.75 | 489.75 | 0.67% | 58,348 |
| Feb 17, 2026 | 471.25 | 495.00 | 469.15 | 486.50 | 486.50 | 3.24% | 103,759 |
| Feb 16, 2026 | 484.00 | 484.00 | 465.00 | 471.25 | 471.25 | -1.18% | 172,713 |
| Feb 13, 2026 | 480.00 | 487.25 | 467.90 | 476.90 | 476.90 | -4.39% | 322,477 |
| Feb 12, 2026 | 522.10 | 522.10 | 496.00 | 498.80 | 498.80 | -3.02% | 114,720 |
| Feb 11, 2026 | 538.90 | 542.30 | 508.75 | 514.35 | 514.35 | -3.45% | 116,936 |
| Feb 10, 2026 | 509.00 | 545.00 | 500.00 | 532.75 | 532.75 | 6.44% | 189,972 |
| Feb 9, 2026 | 509.95 | 510.30 | 498.30 | 500.50 | 500.50 | 0.16% | 105,594 |
| Feb 6, 2026 | 498.75 | 503.90 | 489.70 | 499.70 | 499.70 | 0.19% | 68,844 |
| Feb 5, 2026 | 518.30 | 518.30 | 490.80 | 498.75 | 498.75 | -3.02% | 47,525 |
| Feb 4, 2026 | 522.00 | 522.05 | 511.10 | 514.30 | 514.30 | -0.75% | 34,214 |
| Feb 3, 2026 | 524.00 | 524.95 | 512.00 | 518.20 | 518.20 | 2.28% | 27,573 |
| Feb 2, 2026 | 526.60 | 530.00 | 497.15 | 506.65 | 506.65 | -3.79% | 114,097 |
| Feb 1, 2026 | 518.70 | 539.40 | 515.00 | 526.60 | 526.60 | 1.52% | 28,642 |
| Jan 30, 2026 | 505.00 | 528.90 | 500.15 | 518.70 | 518.70 | 2.45% | 44,117 |
| Jan 29, 2026 | 507.95 | 508.50 | 491.80 | 506.30 | 506.30 | 1.30% | 60,025 |
| Jan 28, 2026 | 490.60 | 508.00 | 490.60 | 499.80 | 499.80 | 1.66% | 56,669 |
| Jan 27, 2026 | 486.00 | 498.85 | 476.05 | 491.65 | 491.65 | 1.01% | 83,902 |
| Jan 23, 2026 | 509.00 | 509.90 | 473.25 | 486.75 | 486.75 | -3.91% | 328,872 |
| Jan 22, 2026 | 523.05 | 528.00 | 502.00 | 506.55 | 506.55 | -2.71% | 68,206 |
| Jan 21, 2026 | 544.00 | 544.00 | 515.50 | 520.65 | 520.65 | -4.46% | 100,554 |
| Jan 20, 2026 | 556.95 | 560.00 | 540.00 | 544.95 | 544.95 | -2.02% | 71,934 |
| Jan 19, 2026 | 567.60 | 589.10 | 548.00 | 556.20 | 556.20 | -1.46% | 120,961 |
| Jan 16, 2026 | 570.25 | 576.00 | 555.85 | 564.45 | 564.45 | -1.02% | 27,235 |
| Jan 14, 2026 | 571.00 | 574.45 | 568.60 | 570.25 | 570.25 | -0.85% | 19,502 |
| Jan 13, 2026 | 585.00 | 585.00 | 572.15 | 575.15 | 575.15 | 0.06% | 17,948 |
| Jan 12, 2026 | 580.00 | 582.20 | 568.05 | 574.80 | 574.80 | -1.27% | 35,790 |
| Jan 9, 2026 | 591.10 | 594.75 | 576.00 | 582.20 | 582.20 | -2.47% | 40,595 |
| Jan 8, 2026 | 601.30 | 607.95 | 594.20 | 596.95 | 596.95 | -1.38% | 42,660 |
| Jan 7, 2026 | 607.95 | 607.95 | 601.05 | 605.30 | 605.30 | 0.01% | 32,054 |
| Jan 6, 2026 | 601.95 | 610.00 | 598.50 | 605.25 | 605.25 | 0.61% | 57,841 |
| Jan 5, 2026 | 599.00 | 608.65 | 594.05 | 601.60 | 601.60 | 1.09% | 36,534 |
| Jan 2, 2026 | 590.50 | 602.80 | 579.15 | 595.10 | 595.10 | 0.66% | 48,004 |
| Jan 1, 2026 | 595.05 | 599.30 | 590.20 | 591.20 | 591.20 | -0.44% | 14,152 |
| Dec 31, 2025 | 600.00 | 604.50 | 590.85 | 593.80 | 593.80 | 0.29% | 37,739 |
| Dec 30, 2025 | 585.20 | 601.65 | 569.95 | 592.10 | 592.10 | 1.18% | 85,998 |
| Dec 29, 2025 | 588.60 | 591.15 | 583.00 | 585.20 | 585.20 | -1.07% | 32,307 |
| Dec 26, 2025 | 595.50 | 599.55 | 589.55 | 591.55 | 591.55 | -0.99% | 30,526 |
| Dec 24, 2025 | 607.00 | 607.00 | 595.00 | 597.45 | 597.45 | -0.37% | 33,208 |
| Dec 23, 2025 | 609.00 | 609.00 | 595.05 | 599.65 | 599.65 | 0.20% | 30,660 |
| Dec 22, 2025 | 606.00 | 615.50 | 597.00 | 598.45 | 598.45 | 0.66% | 71,399 |
| Dec 19, 2025 | 605.00 | 616.95 | 589.10 | 594.55 | 594.55 | 0.89% | 74,764 |
| Dec 18, 2025 | 594.85 | 594.85 | 586.05 | 589.30 | 589.30 | -0.93% | 25,952 |
| Dec 17, 2025 | 607.50 | 607.50 | 591.00 | 594.85 | 594.85 | -1.22% | 30,912 |
| Dec 16, 2025 | 609.00 | 613.45 | 600.00 | 602.20 | 602.20 | -1.06% | 28,050 |
| Dec 15, 2025 | 606.90 | 611.85 | 600.10 | 608.65 | 608.65 | 1.09% | 23,827 |
| Dec 12, 2025 | 613.85 | 620.90 | 600.00 | 602.10 | 602.10 | 0.31% | 54,712 |
| Dec 11, 2025 | 607.85 | 608.90 | 590.55 | 600.25 | 600.25 | 1.10% | 50,853 |
| Dec 10, 2025 | 624.95 | 637.50 | 588.00 | 593.70 | 593.70 | -4.43% | 252,961 |
| Dec 9, 2025 | 607.50 | 631.75 | 606.15 | 621.20 | 621.20 | 2.73% | 104,616 |
| Dec 8, 2025 | 615.55 | 619.05 | 599.00 | 604.70 | 604.70 | -1.74% | 44,081 |
| Dec 5, 2025 | 618.00 | 624.90 | 613.00 | 615.40 | 615.40 | -1.45% | 16,700 |
| Dec 4, 2025 | 622.00 | 630.00 | 621.00 | 624.45 | 624.45 | -0.70% | 32,530 |
| Dec 3, 2025 | 623.30 | 640.00 | 618.40 | 628.85 | 628.85 | 1.78% | 71,121 |
| Dec 2, 2025 | 629.50 | 629.50 | 613.30 | 617.85 | 617.85 | -1.03% | 19,355 |
| Dec 1, 2025 | 629.95 | 630.15 | 619.95 | 624.30 | 624.30 | 0.56% | 25,688 |
| Nov 28, 2025 | 628.90 | 628.90 | 618.00 | 620.80 | 620.80 | -0.49% | 13,517 |
| Nov 27, 2025 | 642.00 | 643.65 | 620.60 | 623.85 | 623.85 | -1.31% | 21,590 |
| Nov 26, 2025 | 629.20 | 642.00 | 625.50 | 632.10 | 632.10 | 0.63% | 30,277 |
| Nov 25, 2025 | 620.00 | 641.95 | 614.90 | 628.15 | 628.15 | 1.18% | 41,033 |
| Nov 24, 2025 | 645.00 | 645.00 | 618.90 | 620.85 | 620.85 | -3.35% | 53,716 |
| Nov 21, 2025 | 648.00 | 653.50 | 636.35 | 642.35 | 642.35 | -1.20% | 78,878 |
| Nov 20, 2025 | 651.70 | 660.50 | 643.30 | 650.15 | 650.15 | -1.39% | 71,946 |
| Nov 19, 2025 | 660.00 | 662.10 | 651.15 | 659.30 | 659.30 | -0.49% | 59,899 |
| Nov 18, 2025 | 671.10 | 674.35 | 650.05 | 662.55 | 662.55 | -1.27% | 105,241 |
| Nov 17, 2025 | 650.00 | 678.00 | 635.00 | 671.10 | 671.10 | 7.19% | 538,697 |
| Nov 14, 2025 | 581.95 | 632.10 | 570.75 | 626.10 | 626.10 | 8.92% | 421,183 |
| Nov 13, 2025 | 578.60 | 579.95 | 567.85 | 574.80 | 574.80 | -0.18% | 93,181 |
| Nov 12, 2025 | 569.95 | 580.00 | 558.10 | 575.85 | 575.85 | 2.03% | 142,871 |
| Nov 11, 2025 | 576.00 | 583.95 | 557.55 | 564.40 | 564.40 | -2.06% | 85,697 |
| Nov 10, 2025 | 599.00 | 599.00 | 573.70 | 576.30 | 576.30 | -3.01% | 69,620 |
| Nov 7, 2025 | 591.65 | 598.10 | 573.65 | 594.20 | 594.20 | 2.25% | 81,719 |
| Nov 6, 2025 | 604.30 | 604.30 | 580.00 | 581.10 | 581.10 | -2.84% | 92,615 |
| Nov 4, 2025 | 614.60 | 614.95 | 590.60 | 598.10 | 598.10 | -2.68% | 392,160 |
| Nov 3, 2025 | 608.00 | 619.00 | 608.00 | 614.60 | 614.60 | 0.18% | 59,742 |
| Oct 31, 2025 | 620.00 | 620.00 | 612.00 | 613.50 | 613.50 | -0.49% | 21,679 |
| Oct 30, 2025 | 610.85 | 623.15 | 608.45 | 616.55 | 616.55 | 0.93% | 60,427 |
| Oct 29, 2025 | 610.00 | 613.10 | 604.25 | 610.85 | 610.85 | 0.19% | 48,011 |
| Oct 28, 2025 | 614.00 | 615.90 | 607.20 | 609.70 | 609.70 | -0.85% | 26,049 |
| Oct 27, 2025 | 617.00 | 655.00 | 612.10 | 614.95 | 614.95 | -0.22% | 128,463 |
| Oct 24, 2025 | 610.35 | 620.20 | 607.30 | 616.30 | 616.30 | 1.53% | 51,318 |
| Oct 23, 2025 | 624.40 | 624.45 | 605.05 | 607.00 | 607.00 | -1.91% | 123,599 |
| Oct 21, 2025 | 620.00 | 624.90 | 615.00 | 618.80 | 618.80 | 0.23% | 42,366 |
| Oct 20, 2025 | 625.95 | 625.95 | 609.60 | 617.35 | 617.35 | -0.30% | 39,752 |
| Oct 17, 2025 | 628.00 | 630.00 | 616.10 | 619.20 | 619.20 | -1.41% | 47,202 |
| Oct 16, 2025 | 633.00 | 633.00 | 622.05 | 628.05 | 628.05 | 1.18% | 25,888 |
| Oct 15, 2025 | 630.60 | 639.00 | 620.10 | 620.75 | 620.75 | -1.89% | 205,932 |
| Oct 14, 2025 | 633.00 | 636.00 | 623.00 | 632.70 | 632.70 | -0.52% | 138,693 |