AJAXENGG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 594.85 | 607.50 | 607.50 | 591.00 | 30912 | -1.22% |
| 16 Dec 2025 | 602.20 | 609.00 | 613.45 | 600.00 | 28050 | -1.06% |
| 15 Dec 2025 | 608.65 | 606.90 | 611.85 | 600.10 | 23827 | 1.09% |
| 12 Dec 2025 | 602.10 | 613.85 | 620.90 | 600.00 | 54712 | 0.31% |
| 11 Dec 2025 | 600.25 | 607.85 | 608.90 | 590.55 | 50853 | 1.10% |
| 10 Dec 2025 | 593.70 | 624.95 | 637.50 | 588.00 | 252961 | -4.43% |
| 09 Dec 2025 | 621.20 | 607.50 | 631.75 | 606.15 | 104616 | 2.73% |
| 08 Dec 2025 | 604.70 | 615.55 | 619.05 | 599.00 | 44081 | -1.74% |
| 05 Dec 2025 | 615.40 | 618.00 | 624.90 | 613.00 | 16700 | -1.45% |
| 04 Dec 2025 | 624.45 | 622.00 | 630.00 | 621.00 | 32530 | -0.70% |
| 03 Dec 2025 | 628.85 | 623.30 | 640.00 | 618.40 | 71121 | 1.78% |
| 02 Dec 2025 | 617.85 | 629.50 | 629.50 | 613.30 | 19355 | -1.03% |
| 01 Dec 2025 | 624.30 | 629.95 | 630.15 | 619.95 | 25688 | 0.56% |
| 28 Nov 2025 | 620.80 | 628.90 | 628.90 | 618.00 | 13517 | -0.49% |
| 27 Nov 2025 | 623.85 | 642.00 | 643.65 | 620.60 | 21590 | -1.31% |
| 26 Nov 2025 | 632.10 | 629.20 | 642.00 | 625.50 | 30277 | 0.63% |
| 25 Nov 2025 | 628.15 | 620.00 | 641.95 | 614.90 | 41033 | 1.18% |
| 24 Nov 2025 | 620.85 | 645.00 | 645.00 | 618.90 | 53716 | -3.35% |
| 21 Nov 2025 | 642.35 | 648.00 | 653.50 | 636.35 | 78878 | -1.20% |
| 20 Nov 2025 | 650.15 | 651.70 | 660.50 | 643.30 | 71946 | -1.39% |
| 19 Nov 2025 | 659.30 | 660.00 | 662.10 | 651.15 | 59899 | -0.49% |
| 18 Nov 2025 | 662.55 | 671.10 | 674.35 | 650.05 | 105241 | -1.27% |
| 17 Nov 2025 | 671.10 | 650.00 | 678.00 | 635.00 | 538697 | 7.19% |
| 14 Nov 2025 | 626.10 | 581.95 | 632.10 | 570.75 | 421183 | 8.92% |
| 13 Nov 2025 | 574.80 | 578.60 | 579.95 | 567.85 | 93181 | -0.18% |
| 12 Nov 2025 | 575.85 | 569.95 | 580.00 | 558.10 | 142871 | 2.03% |
| 11 Nov 2025 | 564.40 | 576.00 | 583.95 | 557.55 | 85697 | -2.06% |
| 10 Nov 2025 | 576.30 | 599.00 | 599.00 | 573.70 | 69620 | -3.01% |
| 07 Nov 2025 | 594.20 | 591.65 | 598.10 | 573.65 | 81719 | 2.25% |
| 06 Nov 2025 | 581.10 | 604.30 | 604.30 | 580.00 | 92615 | -2.84% |
| 04 Nov 2025 | 598.10 | 614.60 | 614.95 | 590.60 | 392160 | -2.68% |
| 03 Nov 2025 | 614.60 | 608.00 | 619.00 | 608.00 | 59742 | 0.18% |
| 31 Oct 2025 | 613.50 | 620.00 | 620.00 | 612.00 | 21679 | -0.49% |
| 30 Oct 2025 | 616.55 | 610.85 | 623.15 | 608.45 | 60427 | 0.93% |
| 29 Oct 2025 | 610.85 | 610.00 | 613.10 | 604.25 | 48011 | 0.19% |
| 28 Oct 2025 | 609.70 | 614.00 | 615.90 | 607.20 | 26049 | -0.85% |
| 27 Oct 2025 | 614.95 | 617.00 | 655.00 | 612.10 | 128463 | -0.22% |
| 24 Oct 2025 | 616.30 | 610.35 | 620.20 | 607.30 | 51318 | 1.53% |
| 23 Oct 2025 | 607.00 | 624.40 | 624.45 | 605.05 | 123599 | -1.91% |
| 21 Oct 2025 | 618.80 | 620.00 | 624.90 | 615.00 | 42366 | 0.23% |
| 20 Oct 2025 | 617.35 | 625.95 | 625.95 | 609.60 | 39752 | -0.30% |
| 17 Oct 2025 | 619.20 | 628.00 | 630.00 | 616.10 | 47202 | -1.41% |
| 16 Oct 2025 | 628.05 | 633.00 | 633.00 | 622.05 | 25888 | 1.18% |
| 15 Oct 2025 | 620.75 | 630.60 | 639.00 | 620.10 | 205932 | -1.89% |
| 14 Oct 2025 | 632.70 | 633.00 | 636.00 | 623.00 | 138693 | -0.52% |
| 13 Oct 2025 | 636.00 | 636.00 | 638.55 | 627.50 | 33365 | -0.37% |
| 10 Oct 2025 | 638.35 | 629.65 | 642.40 | 627.05 | 35408 | 1.38% |
| 09 Oct 2025 | 629.65 | 630.80 | 635.80 | 625.10 | 30115 | -0.73% |
| 08 Oct 2025 | 634.25 | 635.15 | 638.40 | 630.70 | 29750 | 0.43% |
| 07 Oct 2025 | 631.55 | 641.90 | 647.05 | 630.00 | 62416 | -1.61% |
| 06 Oct 2025 | 641.90 | 651.05 | 654.60 | 640.25 | 66950 | -1.58% |
| 03 Oct 2025 | 652.20 | 650.05 | 656.75 | 646.65 | 65939 | -0.24% |
| 01 Oct 2025 | 653.75 | 653.00 | 660.00 | 648.30 | 27221 | 0.11% |
| 30 Sep 2025 | 653.05 | 675.00 | 676.45 | 651.15 | 63848 | -4.32% |
| 29 Sep 2025 | 682.50 | 643.00 | 697.55 | 638.90 | 202867 | 5.91% |
| 26 Sep 2025 | 644.40 | 649.00 | 649.00 | 640.00 | 71178 | -0.60% |
| 25 Sep 2025 | 648.30 | 656.00 | 656.00 | 643.50 | 54668 | -0.33% |
| 24 Sep 2025 | 650.45 | 659.00 | 661.90 | 649.50 | 27886 | -0.92% |
| 23 Sep 2025 | 656.50 | 656.05 | 669.00 | 655.00 | 61112 | -0.30% |
| 22 Sep 2025 | 658.45 | 675.00 | 675.00 | 655.10 | 161582 | -2.57% |
| 19 Sep 2025 | 675.80 | 683.00 | 684.00 | 670.40 | 56474 | 0.13% |
| 18 Sep 2025 | 674.90 | 661.00 | 683.00 | 658.10 | 176530 | 2.11% |
| 17 Sep 2025 | 660.95 | 652.20 | 668.80 | 651.35 | 85610 | 1.61% |
| 16 Sep 2025 | 650.45 | 654.35 | 658.10 | 650.00 | 80859 | -0.11% |
| 15 Sep 2025 | 651.15 | 657.95 | 665.00 | 649.80 | 131248 | 0.03% |
| 12 Sep 2025 | 650.95 | 679.55 | 682.10 | 649.80 | 267185 | -4.21% |
| 11 Sep 2025 | 679.55 | 684.65 | 686.05 | 675.45 | 97662 | -0.26% |
| 10 Sep 2025 | 681.30 | 692.00 | 692.50 | 674.25 | 69398 | -0.18% |
| 09 Sep 2025 | 682.50 | 690.00 | 698.85 | 680.00 | 57806 | 0.10% |
| 08 Sep 2025 | 681.85 | 677.35 | 687.50 | 673.55 | 73681 | 0.66% |
| 05 Sep 2025 | 677.40 | 689.95 | 692.00 | 676.55 | 60884 | -1.30% |
| 04 Sep 2025 | 686.35 | 697.00 | 698.95 | 682.30 | 30642 | -0.25% |
| 03 Sep 2025 | 688.10 | 693.00 | 694.45 | 680.10 | 62930 | 0.18% |
| 02 Sep 2025 | 686.85 | 704.00 | 704.00 | 684.05 | 52679 | -1.19% |
| 01 Sep 2025 | 695.10 | 724.45 | 728.50 | 690.00 | 159607 | -3.36% |
| 29 Aug 2025 | 719.30 | 684.25 | 728.00 | 683.00 | 396087 | 5.12% |
| 28 Aug 2025 | 684.25 | 677.00 | 691.65 | 677.00 | 47717 | -0.70% |
| 26 Aug 2025 | 689.10 | 693.95 | 697.15 | 678.30 | 56665 | -0.78% |
| 25 Aug 2025 | 694.50 | 687.90 | 698.00 | 680.10 | 118810 | 2.15% |
| 22 Aug 2025 | 679.85 | 687.60 | 687.60 | 672.15 | 107551 | -0.56% |
| 21 Aug 2025 | 683.70 | 687.50 | 700.05 | 681.45 | 144301 | -0.93% |
| 20 Aug 2025 | 690.15 | 691.00 | 698.35 | 685.70 | 71948 | 0.03% |
| 19 Aug 2025 | 689.95 | 698.85 | 702.40 | 684.55 | 71417 | -1.27% |
| 18 Aug 2025 | 698.85 | 707.00 | 714.45 | 696.00 | 58490 | -1.17% |
| 14 Aug 2025 | 707.10 | 720.40 | 730.10 | 692.10 | 168599 | -2.09% |
| 13 Aug 2025 | 722.20 | 704.00 | 724.55 | 702.05 | 153919 | 0.35% |
| 12 Aug 2025 | 719.70 | 713.20 | 724.80 | 706.00 | 279926 | 0.73% |
| 11 Aug 2025 | 714.45 | 695.00 | 721.00 | 687.25 | 348978 | 3.57% |
| 08 Aug 2025 | 689.85 | 671.05 | 700.05 | 666.00 | 298720 | 1.65% |
| 07 Aug 2025 | 678.65 | 648.95 | 683.40 | 643.15 | 237386 | 3.95% |
| 06 Aug 2025 | 652.85 | 644.00 | 661.35 | 643.30 | 103513 | 1.48% |
| 05 Aug 2025 | 643.30 | 640.85 | 654.65 | 636.15 | 426358 | 1.12% |
| 04 Aug 2025 | 636.15 | 643.75 | 650.00 | 610.00 | 360986 | -5.62% |
| 01 Aug 2025 | 674.00 | 701.00 | 709.95 | 665.00 | 115026 | -3.13% |
| 31 Jul 2025 | 695.75 | 669.85 | 703.30 | 660.20 | 184674 | 3.36% |
| 30 Jul 2025 | 673.15 | 675.90 | 683.00 | 670.30 | 49189 | 0.01% |
| 29 Jul 2025 | 673.05 | 661.10 | 675.45 | 660.25 | 58578 | 1.57% |
| 28 Jul 2025 | 662.65 | 673.20 | 677.85 | 660.10 | 77774 | -1.57% |
| 25 Jul 2025 | 673.20 | 681.00 | 689.90 | 670.40 | 90580 | -1.82% |
| 24 Jul 2025 | 685.70 | 692.00 | 702.35 | 678.70 | 89505 | -0.90% |
| 23 Jul 2025 | 691.95 | 692.00 | 697.25 | 684.45 | 63748 | -0.09% |
| 22 Jul 2025 | 692.55 | 695.00 | 703.70 | 691.00 | 60151 | -0.26% |
| 21 Jul 2025 | 694.35 | 700.20 | 707.00 | 692.00 | 80546 | -0.84% |
| 18 Jul 2025 | 700.20 | 709.00 | 719.00 | 688.00 | 193919 | -1.15% |
| 17 Jul 2025 | 708.35 | 704.00 | 716.55 | 698.00 | 115857 | 0.64% |
| 16 Jul 2025 | 703.85 | 697.60 | 710.00 | 689.10 | 221882 | 1.73% |
| 15 Jul 2025 | 691.85 | 678.00 | 697.40 | 678.00 | 125847 | 1.98% |
| 14 Jul 2025 | 678.40 | 686.00 | 689.85 | 676.00 | 102583 | -1.43% |
| 11 Jul 2025 | 688.25 | 695.70 | 697.50 | 685.00 | 89804 | -0.65% |
| 10 Jul 2025 | 692.75 | 698.05 | 712.90 | 683.05 | 218248 | -0.88% |
| 09 Jul 2025 | 698.90 | 694.00 | 703.00 | 676.05 | 320143 | 2.18% |
| 08 Jul 2025 | 684.00 | 685.30 | 687.90 | 670.70 | 235929 | 0.61% |
| 07 Jul 2025 | 679.85 | 669.90 | 685.30 | 664.05 | 356105 | 2.59% |
| 04 Jul 2025 | 662.70 | 650.00 | 669.60 | 641.75 | 534218 | 3.26% |
| 03 Jul 2025 | 641.75 | 629.00 | 649.60 | 628.00 | 311343 | 2.34% |
| 02 Jul 2025 | 627.05 | 632.00 | 634.30 | 620.05 | 46994 | -0.80% |
| 01 Jul 2025 | 632.10 | 631.10 | 638.00 | 629.30 | 86546 | 0.16% |
| 30 Jun 2025 | 631.10 | 632.95 | 633.00 | 620.65 | 101918 | 0.37% |
| 27 Jun 2025 | 628.75 | 630.00 | 635.00 | 626.30 | 63262 | 0.02% |
| 26 Jun 2025 | 628.60 | 635.00 | 640.95 | 626.00 | 94700 | -1.23% |
| 25 Jun 2025 | 636.45 | 637.00 | 642.50 | 626.00 | 232532 | 0.77% |
| 24 Jun 2025 | 631.60 | 608.90 | 635.95 | 604.50 | 422055 | 5.96% |
| 23 Jun 2025 | 596.05 | 597.00 | 610.00 | 592.35 | 109849 | -1.07% |
| 20 Jun 2025 | 602.50 | 588.00 | 605.45 | 582.00 | 147260 | 2.34% |
| 19 Jun 2025 | 588.75 | 605.00 | 607.85 | 582.30 | 114504 | -2.29% |
| 18 Jun 2025 | 602.55 | 612.90 | 612.90 | 598.50 | 84934 | -0.94% |
| 17 Jun 2025 | 608.25 | 607.90 | 619.00 | 601.25 | 121848 | 0.45% |
| 16 Jun 2025 | 605.55 | 603.05 | 622.50 | 598.80 | 84684 | -0.57% |
| 13 Jun 2025 | 609.05 | 600.00 | 612.00 | 597.10 | 104170 | -0.32% |
| 12 Jun 2025 | 611.00 | 622.40 | 625.00 | 609.40 | 103044 | -1.36% |
| 11 Jun 2025 | 619.40 | 618.70 | 626.00 | 615.55 | 104416 | 0.10% |
| 10 Jun 2025 | 618.80 | 620.00 | 624.70 | 613.95 | 219409 | -0.40% |
| 09 Jun 2025 | 621.30 | 625.90 | 627.95 | 619.45 | 159487 | -0.23% |
| 06 Jun 2025 | 622.75 | 625.95 | 631.05 | 611.05 | 319530 | 1.03% |
| 05 Jun 2025 | 616.40 | 634.95 | 634.95 | 614.95 | 222503 | -1.92% |
| 04 Jun 2025 | 628.45 | 640.95 | 645.70 | 626.00 | 364103 | -1.60% |
| 03 Jun 2025 | 638.70 | 645.75 | 649.95 | 634.00 | 126591 | -1.08% |
| 02 Jun 2025 | 645.70 | 659.85 | 660.90 | 632.85 | 260246 | -1.10% |
| 30 May 2025 | 652.90 | 658.45 | 664.20 | 649.90 | 155544 | 0.25% |
| 29 May 2025 | 651.25 | 680.00 | 680.00 | 650.00 | 224264 | -1.21% |
| 28 May 2025 | 659.25 | 667.10 | 680.00 | 656.00 | 653622 | -3.89% |
| 27 May 2025 | 685.90 | 684.90 | 695.00 | 678.85 | 130146 | 0.76% |
| 26 May 2025 | 680.75 | 686.00 | 692.05 | 678.00 | 100941 | -0.21% |
| 23 May 2025 | 682.15 | 672.10 | 693.85 | 660.60 | 219462 | 2.05% |
| 22 May 2025 | 668.45 | 670.00 | 682.40 | 663.70 | 93921 | 0.02% |
| 21 May 2025 | 668.30 | 682.00 | 683.10 | 667.10 | 114640 | -0.78% |
| 20 May 2025 | 673.55 | 703.00 | 706.90 | 671.30 | 215410 | -3.48% |
| 19 May 2025 | 697.80 | 680.00 | 704.75 | 673.00 | 320402 | 3.89% |
| 16 May 2025 | 671.65 | 743.35 | 747.80 | 668.15 | 587083 | -9.52% |
| 15 May 2025 | 742.30 | 739.00 | 754.95 | 732.60 | 321692 | 0.31% |
| 14 May 2025 | 740.00 | 739.75 | 756.20 | 722.80 | 576194 | 1.25% |
| 13 May 2025 | 730.90 | 698.15 | 735.00 | 690.00 | 514436 | 5.40% |
| 12 May 2025 | 693.45 | 699.00 | 699.00 | 680.00 | 184138 | 4.65% |
| 09 May 2025 | 662.65 | 624.45 | 670.00 | 624.45 | 198419 | -1.90% |
| 08 May 2025 | 675.45 | 668.00 | 705.45 | 668.00 | 357133 | 1.20% |
| 07 May 2025 | 667.45 | 660.00 | 673.70 | 653.75 | 365706 | 0.31% |
| 06 May 2025 | 665.40 | 678.95 | 678.95 | 651.00 | 839946 | 0.14% |
| 05 May 2025 | 664.45 | 657.90 | 677.40 | 651.05 | 123513 | 2.07% |
| 02 May 2025 | 651.00 | 653.40 | 690.25 | 644.30 | 473366 | 1.54% |
| 30 Apr 2025 | 641.15 | 667.25 | 675.30 | 625.85 | 179557 | -4.66% |
| 29 Apr 2025 | 672.50 | 680.40 | 687.70 | 665.25 | 156400 | 0.44% |
| 28 Apr 2025 | 669.55 | 668.60 | 682.05 | 663.35 | 147714 | 0.14% |
| 25 Apr 2025 | 668.60 | 709.70 | 712.80 | 633.90 | 631697 | -5.07% |
| 24 Apr 2025 | 704.30 | 694.75 | 715.00 | 692.75 | 247567 | 1.67% |
| 23 Apr 2025 | 692.70 | 716.05 | 724.00 | 682.00 | 476191 | -3.07% |
| 22 Apr 2025 | 714.65 | 710.25 | 734.35 | 710.25 | 549293 | -0.55% |
| 21 Apr 2025 | 718.60 | 701.00 | 729.00 | 697.30 | 792317 | 2.56% |
| 17 Apr 2025 | 700.65 | 674.20 | 714.90 | 666.35 | 1332052 | 3.19% |
| 16 Apr 2025 | 679.00 | 634.00 | 687.90 | 628.95 | 1644688 | 8.31% |
| 15 Apr 2025 | 626.90 | 625.00 | 631.75 | 620.00 | 201464 | 0.68% |
| 11 Apr 2025 | 622.65 | 607.00 | 638.00 | 607.00 | 449431 | 3.44% |
| 09 Apr 2025 | 601.95 | 602.80 | 605.95 | 595.20 | 91314 | -0.38% |
| 08 Apr 2025 | 604.25 | 597.00 | 607.80 | 588.80 | 198833 | 3.90% |
| 07 Apr 2025 | 581.55 | 549.10 | 588.35 | 549.10 | 199567 | -4.68% |
| 04 Apr 2025 | 610.10 | 627.00 | 635.00 | 601.90 | 328531 | -2.74% |
| 03 Apr 2025 | 627.30 | 611.00 | 630.50 | 610.70 | 225987 | -0.06% |
| 02 Apr 2025 | 627.70 | 619.15 | 631.00 | 606.60 | 515603 | 2.55% |
| 01 Apr 2025 | 612.10 | 586.30 | 615.00 | 586.30 | 263798 | 3.08% |
| 28 Mar 2025 | 593.80 | 603.90 | 606.50 | 590.00 | 165650 | -0.53% |
| 27 Mar 2025 | 596.95 | 612.90 | 615.00 | 593.80 | 307628 | -2.12% |
| 26 Mar 2025 | 609.90 | 611.90 | 627.85 | 606.75 | 415795 | 0.43% |
| 25 Mar 2025 | 607.30 | 594.45 | 625.20 | 586.60 | 779915 | 2.93% |
| 24 Mar 2025 | 590.00 | 600.70 | 607.75 | 582.30 | 652331 | -1.90% |
| 21 Mar 2025 | 601.40 | 620.90 | 637.40 | 584.80 | 791319 | -3.59% |
| 20 Mar 2025 | 623.80 | 652.45 | 658.30 | 615.00 | 851396 | -3.47% |
| 19 Mar 2025 | 646.20 | 610.75 | 650.00 | 608.15 | 2844516 | 5.76% |
| 18 Mar 2025 | 611.00 | 610.75 | 615.00 | 597.25 | 229216 | 0.96% |
| 17 Mar 2025 | 605.20 | 589.00 | 609.00 | 580.35 | 294349 | 2.55% |
| 13 Mar 2025 | 590.15 | 585.60 | 599.00 | 585.60 | 184288 | 0.78% |
| 12 Mar 2025 | 585.60 | 594.00 | 599.20 | 577.20 | 295612 | -1.14% |
| 11 Mar 2025 | 592.35 | 600.60 | 606.45 | 590.30 | 207260 | -3.23% |
| 10 Mar 2025 | 612.15 | 611.00 | 620.00 | 602.50 | 617619 | 1.63% |
| 07 Mar 2025 | 602.35 | 608.00 | 610.65 | 600.10 | 152435 | 0.45% |
| 06 Mar 2025 | 599.65 | 599.75 | 619.75 | 595.00 | 488530 | 0.49% |
| 05 Mar 2025 | 596.75 | 600.00 | 609.20 | 592.00 | 286011 | -1.32% |
| 04 Mar 2025 | 604.75 | 566.05 | 610.00 | 566.05 | 402151 | 2.83% |
| 03 Mar 2025 | 588.10 | 588.50 | 597.20 | 580.50 | 335574 | -1.17% |
| 28 Feb 2025 | 595.05 | 598.00 | 602.00 | 583.45 | 382913 | -0.98% |
| 27 Feb 2025 | 600.95 | 601.50 | 617.40 | 598.25 | 530302 | -0.10% |
| 25 Feb 2025 | 601.55 | 601.00 | 607.90 | 598.00 | 272650 | -0.27% |
| 24 Feb 2025 | 603.15 | 595.00 | 609.90 | 585.45 | 767309 | 0.01% |
| 21 Feb 2025 | 603.10 | 605.00 | 610.00 | 598.10 | 1089413 | 0.43% |
| 20 Feb 2025 | 600.50 | 597.00 | 628.85 | 595.00 | 773303 | -0.04% |
| 19 Feb 2025 | 600.75 | 605.00 | 616.00 | 590.50 | 611248 | -1.16% |
| 18 Feb 2025 | 607.80 | 584.10 | 617.85 | 583.00 | 1404994 | 2.08% |
