Ajanta Soya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	25.92	27.51	25.75	27.11	27.11	6.27%	47,475
Jan 22, 2026	25.26	25.56	25.20	25.51	25.51	-0.20%	35,456
Jan 21, 2026	26.70	26.70	25.15	25.56	25.56	-2.29%	78,712
Jan 20, 2026	27.25	27.25	25.95	26.16	26.16	-2.64%	56,232
Jan 19, 2026	27.15	27.74	26.60	26.87	26.87	-0.96%	23,561
Jan 16, 2026	27.47	27.85	26.40	27.13	27.13	-1.24%	27,125
Jan 14, 2026	27.76	27.89	27.00	27.47	27.47	-0.54%	18,481
Jan 13, 2026	27.65	27.88	27.50	27.62	27.62	0.22%	24,765
Jan 12, 2026	27.66	28.09	27.40	27.56	27.56	-0.36%	22,302
Jan 9, 2026	27.99	28.28	27.50	27.66	27.66	-1.18%	46,962
Jan 8, 2026	28.60	28.65	27.66	27.99	27.99	-1.72%	33,654
Jan 7, 2026	28.37	28.83	28.37	28.48	28.48	0.18%	28,167
Jan 6, 2026	29.00	29.00	28.37	28.43	28.43	-1.18%	20,262
Jan 5, 2026	28.35	29.20	28.32	28.77	28.77	0.45%	35,891
Jan 2, 2026	28.70	28.88	28.28	28.64	28.64	0.14%	30,061
Jan 1, 2026	28.30	28.72	28.30	28.60	28.60	0.53%	40,657
Dec 31, 2025	28.30	28.90	28.30	28.45	28.45	0.28%	47,377
Dec 30, 2025	28.21	28.84	28.21	28.37	28.37	-0.63%	15,557
Dec 29, 2025	30.04	30.04	28.32	28.55	28.55	-3.09%	31,562
Dec 26, 2025	29.00	29.88	28.55	29.46	29.46	0.79%	35,767
Dec 24, 2025	29.58	29.58	28.10	29.23	29.23	0.76%	51,237
Dec 23, 2025	29.80	29.80	28.30	29.01	29.01	-0.55%	20,923
Dec 22, 2025	28.30	29.41	28.00	29.17	29.17	2.78%	38,624
Dec 19, 2025	28.10	28.45	27.71	28.38	28.38	1.00%	25,492
Dec 18, 2025	29.00	29.00	27.00	28.10	28.10	-3.00%	44,170
Dec 17, 2025	29.75	29.75	28.51	28.97	28.97	0.24%	13,294
Dec 16, 2025	29.40	29.40	28.50	28.90	28.90	0.21%	20,519
Dec 15, 2025	29.50	30.40	28.50	28.84	28.84	-2.14%	44,801
Dec 12, 2025	28.48	30.00	28.19	29.47	29.47	3.33%	67,488
Dec 11, 2025	28.50	29.70	28.45	28.52	28.52	0.21%	28,671
Dec 10, 2025	28.06	29.05	27.76	28.46	28.46	0.46%	34,647
Dec 9, 2025	28.53	28.88	27.11	28.33	28.33	-0.60%	59,439
Dec 8, 2025	28.93	29.44	28.00	28.50	28.50	-1.45%	76,403
Dec 5, 2025	28.90	29.43	28.80	28.92	28.92	-1.53%	36,264
Dec 4, 2025	29.75	29.75	29.20	29.37	29.37	0.17%	27,390
Dec 3, 2025	30.00	30.00	29.21	29.32	29.32	-1.84%	29,299
Dec 2, 2025	29.87	29.99	29.25	29.87	29.87	0.57%	32,187
Dec 1, 2025	30.50	30.50	29.50	29.70	29.70	-0.64%	26,358
Nov 28, 2025	29.18	30.28	29.18	29.89	29.89	2.01%	37,822
Nov 27, 2025	29.25	29.99	29.20	29.30	29.30	-1.15%	50,247
Nov 26, 2025	30.50	30.50	29.00	29.64	29.64	-1.50%	100,748
Nov 25, 2025	30.00	30.50	30.00	30.09	30.09	-0.20%	43,941
Nov 24, 2025	30.55	30.99	30.00	30.15	30.15	-1.15%	33,654
Nov 21, 2025	31.65	31.65	30.12	30.50	30.50	-2.52%	76,673
Nov 20, 2025	30.90	32.00	29.50	31.29	31.29	0.97%	28,639
Nov 19, 2025	31.01	31.65	30.76	30.99	30.99	-0.39%	30,389
Nov 18, 2025	31.88	31.93	30.60	31.11	31.11	0.23%	74,247
Nov 17, 2025	31.66	34.00	30.70	31.04	31.04	-3.42%	112,195
Nov 14, 2025	31.40	32.46	31.40	32.14	32.14	-1.20%	38,505
Nov 13, 2025	31.70	33.24	30.85	32.53	32.53	4.90%	89,814