Ajanta Soya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	35.03	36.40	35.03	35.91	35.91	-	175,249
Sep 10, 2025	34.52	35.99	34.52	35.91	35.91	0.56%	179,216
Sep 9, 2025	36.10	36.35	35.21	35.71	35.71	0.22%	210,101
Sep 8, 2025	35.67	36.38	35.06	35.63	35.63	1.63%	164,091
Sep 5, 2025	34.75	35.70	34.20	35.06	35.06	2.36%	128,435
Sep 4, 2025	35.05	35.84	32.75	34.25	34.25	-2.75%	230,434
Sep 3, 2025	35.99	36.45	34.90	35.22	35.22	-1.04%	223,685
Sep 2, 2025	35.00	36.00	34.01	35.59	35.59	3.76%	305,628
Sep 1, 2025	36.40	36.40	34.00	34.30	34.30	6.49%	645,423
Aug 29, 2025	29.48	32.85	29.48	32.21	32.21	9.26%	516,389
Aug 28, 2025	29.39	29.59	28.90	29.48	29.48	0.48%	160,278
Aug 26, 2025	29.10	29.49	28.86	29.34	29.34	0.72%	219,082
Aug 25, 2025	29.01	29.45	28.03	29.13	29.13	1.11%	153,239
Aug 22, 2025	28.49	29.49	28.18	28.81	28.81	1.12%	240,712
Aug 21, 2025	28.60	29.55	27.50	28.49	28.49	1.21%	335,955
Aug 20, 2025	26.09	28.40	25.76	28.15	28.15	7.90%	413,876
Aug 19, 2025	25.10	26.50	25.10	26.09	26.09	1.40%	385,967
Aug 18, 2025	26.50	27.00	23.75	25.73	25.73	-2.69%	467,726
Aug 14, 2025	29.00	29.00	26.44	26.44	26.44	-19.98%	1,516,356
Aug 13, 2025	33.75	33.75	32.25	33.04	33.04	1.44%	62,478
Aug 12, 2025	32.09	33.90	31.80	32.57	32.57	3.99%	117,616
Aug 11, 2025	30.60	31.49	29.50	31.32	31.32	-0.38%	131,917
Aug 8, 2025	32.01	32.39	31.30	31.44	31.44	-1.01%	76,566
Aug 7, 2025	31.76	32.40	30.51	31.76	31.76	0.41%	84,763
Aug 6, 2025	32.69	33.29	31.50	31.63	31.63	-2.65%	76,214
Aug 5, 2025	33.50	34.28	31.21	32.49	32.49	-4.61%	230,021
Aug 4, 2025	34.50	35.38	33.71	34.06	34.06	-2.38%	79,052
Aug 1, 2025	34.70	35.68	34.11	34.89	34.89	2.08%	65,232
Jul 31, 2025	34.73	35.33	34.04	34.18	34.18	-1.58%	72,595
Jul 30, 2025	36.00	36.00	34.56	34.73	34.73	-2.36%	50,007
Jul 29, 2025	35.20	35.89	35.10	35.57	35.57	2.12%	38,098
Jul 28, 2025	36.32	36.34	34.05	34.83	34.83	-3.52%	110,618
Jul 25, 2025	36.30	36.88	36.00	36.10	36.10	-0.85%	42,870
Jul 24, 2025	37.39	37.39	36.20	36.41	36.41	-1.89%	78,072
Jul 23, 2025	37.18	37.54	37.00	37.11	37.11	-0.54%	55,715
Jul 22, 2025	37.58	37.87	37.13	37.31	37.31	0.19%	45,313
Jul 21, 2025	37.34	37.69	37.00	37.24	37.24	-1.40%	50,761
Jul 18, 2025	38.52	38.69	37.08	37.77	37.77	-1.02%	78,899
Jul 17, 2025	37.99	38.37	37.55	38.16	38.16	1.79%	83,878
Jul 16, 2025	37.68	38.35	36.62	37.49	37.49	0.78%	123,375
Jul 15, 2025	36.46	37.35	36.46	37.20	37.20	2.54%	67,847
Jul 14, 2025	37.00	37.68	36.10	36.28	36.28	-3.07%	141,085
Jul 11, 2025	38.24	38.25	37.00	37.43	37.43	-1.89%	115,071
Jul 10, 2025	38.49	38.49	37.80	38.15	38.15	0.21%	42,879
Jul 9, 2025	38.70	38.70	38.00	38.07	38.07	-0.76%	62,193
Jul 8, 2025	38.75	38.75	38.00	38.36	38.36	0.21%	53,274
Jul 7, 2025	39.00	39.54	38.00	38.28	38.28	-1.19%	76,509
Jul 4, 2025	39.24	39.50	38.55	38.74	38.74	-0.49%	77,752
Jul 3, 2025	38.51	39.20	38.51	38.93	38.93	1.17%	44,859
Jul 2, 2025	39.88	39.88	38.00	38.48	38.48	-2.04%	74,809