Ajanta Soya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.11	23.45	22.53	22.84	22.84	-1.17%	51,160
Sep 10, 2026	23.30	23.49	23.00	23.11	23.11	-0.09%	35,015
Sep 9, 2026	23.15	23.74	23.00	23.13	23.13	-1.74%	14,576
Sep 8, 2026	23.30	23.75	23.30	23.54	23.54	-0.25%	48,589
Sep 7, 2026	23.21	23.86	23.21	23.60	23.60	-0.97%	23,401
Sep 4, 2026	23.80	23.94	23.60	23.83	23.83	0.29%	24,721
Sep 3, 2026	23.30	24.01	22.80	23.76	23.76	2.06%	37,757
Sep 2, 2026	23.48	23.48	22.30	23.28	23.28	0.82%	32,053
Sep 1, 2026	23.61	24.00	22.50	23.09	23.09	-2.16%	30,322
Aug 31, 2026	23.50	23.74	23.11	23.60	23.60	-0.63%	12,175
Aug 28, 2026	23.07	24.29	22.65	23.75	23.75	2.95%	62,915
Aug 27, 2026	23.70	24.47	22.26	23.07	23.07	-3.15%	94,144
Aug 26, 2026	24.70	25.24	22.99	23.82	23.82	-3.37%	103,522
Aug 25, 2026	24.22	25.24	23.17	24.65	24.65	-0.52%	109,609
Aug 24, 2026	24.66	25.40	24.66	24.78	24.78	0.49%	33,953
Aug 21, 2026	23.88	24.90	23.51	24.66	24.66	3.22%	126,291
Aug 20, 2026	23.40	24.19	23.14	23.89	23.89	2.23%	65,891
Aug 19, 2026	23.44	23.80	23.11	23.37	23.37	-0.68%	41,024
Aug 18, 2026	23.24	23.82	23.01	23.53	23.53	1.25%	54,102
Aug 17, 2026	22.75	23.40	22.35	23.24	23.24	1.00%	64,669
Aug 14, 2026	23.46	23.80	22.35	23.01	23.01	3.09%	144,061
Aug 13, 2026	22.20	23.50	22.12	22.32	22.32	-1.15%	64,364
Aug 12, 2026	22.31	23.39	22.31	22.58	22.58	-0.70%	34,685
Aug 11, 2026	21.50	23.50	21.50	22.74	22.74	2.52%	56,347
Aug 10, 2026	21.60	22.60	21.50	22.18	22.18	1.19%	33,852
Aug 7, 2026	22.80	22.80	21.62	21.92	21.92	-1.70%	55,479
Aug 6, 2026	22.32	23.49	21.51	22.30	22.30	-0.09%	45,057
Aug 5, 2026	21.56	22.70	21.42	22.32	22.32	2.01%	56,178
Aug 4, 2026	21.99	21.99	21.26	21.88	21.88	-0.05%	22,625
Aug 3, 2026	21.38	21.95	21.02	21.89	21.89	2.39%	23,713
Jul 31, 2026	20.43	21.48	20.05	21.38	21.38	5.84%	38,172
Jul 30, 2026	21.21	21.21	20.00	20.20	20.20	-4.27%	52,889
Jul 29, 2026	21.22	21.85	20.91	21.10	21.10	-0.57%	39,716
Jul 28, 2026	21.07	21.48	20.90	21.22	21.22	-1.30%	30,370
Jul 27, 2026	21.06	21.75	20.80	21.50	21.50	0.94%	21,155
Jul 24, 2026	21.86	21.86	21.20	21.30	21.30	-1.11%	8,514
Jul 23, 2026	21.89	21.89	21.05	21.54	21.54	-1.51%	16,470
Jul 22, 2026	22.00	22.00	21.55	21.87	21.87	0.51%	24,246
Jul 21, 2026	21.60	21.95	21.48	21.76	21.76	0.65%	13,591
Jul 20, 2026	21.51	21.98	20.00	21.62	21.62	0.46%	38,671
Jul 17, 2026	22.07	22.07	20.95	21.52	21.52	-0.46%	41,280
Jul 16, 2026	22.49	22.49	21.05	21.62	21.62	-2.22%	62,693
Jul 15, 2026	22.53	22.69	22.00	22.11	22.11	-1.86%	28,912
Jul 14, 2026	22.38	22.58	22.12	22.53	22.53	0.67%	21,236
Jul 13, 2026	22.05	23.60	21.81	22.38	22.38	0.81%	40,615
Jul 10, 2026	22.10	22.85	21.85	22.20	22.20	0.09%	44,826
Jul 9, 2026	22.00	22.64	21.75	22.18	22.18	-0.76%	15,105
Jul 8, 2026	22.50	22.95	22.00	22.35	22.35	-1.84%	17,228
Jul 7, 2026	22.45	23.00	21.99	22.77	22.77	3.08%	40,558
Jul 6, 2026	21.60	22.78	21.60	22.09	22.09	-	38,651