Ajanta Soya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	22.16	22.31	21.56	22.09	22.09	0.82%	31,173
Jul 2, 2026	22.44	22.44	21.59	21.91	21.91	-0.09%	32,542
Jul 1, 2026	21.93	22.05	20.50	21.93	21.93	0.37%	23,786
Jun 30, 2026	21.14	21.94	20.80	21.85	21.85	3.36%	22,865
Jun 29, 2026	21.71	22.24	21.00	21.14	21.14	-3.82%	33,983
Jun 25, 2026	21.76	22.34	21.76	21.98	21.98	1.01%	35,544
Jun 24, 2026	22.29	22.39	21.42	21.76	21.76	-0.27%	42,454
Jun 23, 2026	23.88	23.88	21.00	21.82	21.82	-5.42%	74,925
Jun 22, 2026	21.25	24.00	21.25	23.07	23.07	6.66%	87,368
Jun 19, 2026	21.05	21.79	20.95	21.63	21.63	1.93%	44,965
Jun 18, 2026	21.05	21.50	20.63	21.22	21.22	-0.47%	71,785
Jun 17, 2026	21.15	21.38	20.94	21.32	21.32	-0.05%	30,533
Jun 16, 2026	21.94	21.94	21.01	21.33	21.33	-2.47%	41,155
Jun 15, 2026	21.50	21.97	21.50	21.87	21.87	3.06%	24,978
Jun 12, 2026	21.84	22.48	20.31	21.22	21.22	-2.44%	23,601