Ajanta Soya Limited (BOM:519216)
India · Delayed Price · Currency is INR 27.08
+0.19 (0.71%)
At close: May 8, 2026
Ajanta Soya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 27.25 | 27.60 | 25.60 | 26.11 | 26.11 | -3.58% | 56,916 |
| May 8, 2026 | 26.25 | 27.55 | 26.25 | 27.08 | 27.08 | 0.71% | 19,247 |
| May 7, 2026 | 26.53 | 27.47 | 26.28 | 26.89 | 26.89 | 0.37% | 26,001 |
| May 6, 2026 | 27.99 | 27.99 | 26.52 | 26.79 | 26.79 | -3.49% | 43,776 |
| May 5, 2026 | 28.49 | 28.49 | 27.32 | 27.76 | 27.76 | 2.36% | 80,415 |
| May 4, 2026 | 25.45 | 27.29 | 25.00 | 27.12 | 27.12 | 9.31% | 130,410 |
| Apr 30, 2026 | 25.16 | 25.16 | 24.03 | 24.81 | 24.81 | -0.84% | 67,675 |
| Apr 29, 2026 | 26.55 | 26.55 | 24.68 | 25.02 | 25.02 | -4.06% | 85,870 |
| Apr 28, 2026 | 26.85 | 26.85 | 26.00 | 26.08 | 26.08 | -0.76% | 20,908 |
| Apr 27, 2026 | 25.62 | 26.50 | 25.62 | 26.28 | 26.28 | 1.04% | 30,461 |
| Apr 24, 2026 | 26.98 | 26.98 | 25.90 | 26.01 | 26.01 | -2.00% | 60,722 |
| Apr 23, 2026 | 26.02 | 26.80 | 26.00 | 26.54 | 26.54 | 1.88% | 56,141 |
| Apr 22, 2026 | 26.45 | 26.75 | 25.75 | 26.05 | 26.05 | 0.08% | 71,528 |
| Apr 21, 2026 | 24.50 | 26.50 | 24.50 | 26.03 | 26.03 | 2.20% | 64,594 |
| Apr 20, 2026 | 26.14 | 26.14 | 25.30 | 25.47 | 25.47 | -2.56% | 33,973 |
| Apr 17, 2026 | 26.40 | 26.42 | 25.72 | 26.14 | 26.14 | 0.69% | 50,568 |
| Apr 16, 2026 | 26.00 | 26.50 | 25.70 | 25.96 | 25.96 | 1.13% | 33,435 |
| Apr 15, 2026 | 25.70 | 25.89 | 25.03 | 25.67 | 25.67 | 3.97% | 36,550 |
| Apr 13, 2026 | 24.58 | 24.80 | 22.75 | 24.69 | 24.69 | -1.67% | 35,637 |
| Apr 10, 2026 | 24.50 | 25.95 | 24.50 | 25.11 | 25.11 | 1.33% | 45,995 |
| Apr 9, 2026 | 26.30 | 26.68 | 24.00 | 24.78 | 24.78 | -5.85% | 55,548 |
| Apr 8, 2026 | 24.85 | 26.95 | 24.84 | 26.32 | 26.32 | 11.86% | 134,089 |
| Apr 7, 2026 | 21.65 | 25.00 | 21.65 | 23.53 | 23.53 | 10.57% | 181,504 |
| Apr 6, 2026 | 21.49 | 21.81 | 21.00 | 21.28 | 21.28 | 1.67% | 53,542 |
| Apr 2, 2026 | 18.98 | 21.00 | 18.40 | 20.93 | 20.93 | 9.30% | 78,369 |
| Apr 1, 2026 | 16.51 | 19.48 | 16.51 | 19.15 | 19.15 | 17.13% | 86,914 |
| Mar 30, 2026 | 18.51 | 18.97 | 16.00 | 16.35 | 16.35 | -13.63% | 283,524 |
| Mar 27, 2026 | 19.02 | 19.50 | 18.80 | 18.93 | 18.93 | -4.59% | 215,111 |
| Mar 25, 2026 | 20.39 | 20.39 | 19.79 | 19.84 | 19.84 | 0.05% | 160,681 |
| Mar 24, 2026 | 19.90 | 20.80 | 19.21 | 19.83 | 19.83 | -0.15% | 148,839 |
| Mar 23, 2026 | 20.00 | 20.70 | 19.80 | 19.86 | 19.86 | -3.92% | 131,682 |
| Mar 20, 2026 | 20.36 | 21.94 | 20.36 | 20.67 | 20.67 | 1.47% | 124,324 |
| Mar 19, 2026 | 21.13 | 21.13 | 20.20 | 20.37 | 20.37 | -3.23% | 119,027 |
| Mar 18, 2026 | 20.79 | 21.35 | 20.61 | 21.05 | 21.05 | 1.25% | 123,580 |
| Mar 17, 2026 | 21.38 | 21.38 | 20.61 | 20.79 | 20.79 | -0.67% | 51,116 |
| Mar 16, 2026 | 21.48 | 21.48 | 20.75 | 20.93 | 20.93 | -2.56% | 57,481 |
| Mar 13, 2026 | 21.65 | 22.27 | 21.05 | 21.48 | 21.48 | -2.10% | 62,074 |
| Mar 12, 2026 | 22.24 | 22.41 | 21.77 | 21.94 | 21.94 | -1.08% | 80,463 |
| Mar 11, 2026 | 22.25 | 22.85 | 22.12 | 22.18 | 22.18 | -1.68% | 45,490 |
| Mar 10, 2026 | 22.20 | 22.89 | 21.80 | 22.56 | 22.56 | 3.63% | 44,390 |
| Mar 9, 2026 | 22.83 | 22.83 | 21.50 | 21.77 | 21.77 | -4.52% | 112,229 |
| Mar 6, 2026 | 22.97 | 23.39 | 22.41 | 22.80 | 22.80 | 0.53% | 28,513 |
| Mar 5, 2026 | 21.94 | 23.80 | 21.94 | 22.68 | 22.68 | 2.67% | 62,970 |
| Mar 4, 2026 | 21.80 | 22.30 | 21.52 | 22.09 | 22.09 | -2.04% | 84,940 |
| Mar 2, 2026 | 23.00 | 23.10 | 22.00 | 22.55 | 22.55 | -2.97% | 81,822 |
| Feb 27, 2026 | 23.58 | 23.58 | 22.94 | 23.24 | 23.24 | -0.17% | 50,193 |
| Feb 26, 2026 | 23.97 | 23.97 | 23.00 | 23.28 | 23.28 | -0.17% | 46,786 |
| Feb 25, 2026 | 24.35 | 24.35 | 23.10 | 23.32 | 23.32 | -2.63% | 56,873 |
| Feb 24, 2026 | 24.64 | 24.64 | 23.80 | 23.95 | 23.95 | -2.84% | 66,068 |
| Feb 23, 2026 | 24.55 | 24.99 | 24.29 | 24.65 | 24.65 | -0.12% | 36,515 |