Ajanta Soya Limited (BOM:519216)
India · Delayed Price · Currency is INR 21.46
-1.04 (-4.62%)
At close: Oct 1, 2026
Ajanta Soya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22.61 | 23.50 | 20.53 | 21.46 | 21.46 | -4.62% | 61,008 |
| Sep 30, 2026 | 22.78 | 22.90 | 22.35 | 22.50 | 22.50 | -1.23% | 21,065 |
| Sep 29, 2026 | 23.43 | 23.43 | 22.30 | 22.78 | 22.78 | -0.87% | 28,486 |
| Sep 28, 2026 | 22.68 | 23.10 | 22.28 | 22.98 | 22.98 | 3.84% | 68,165 |
| Sep 25, 2026 | 22.94 | 22.94 | 22.10 | 22.13 | 22.13 | -0.49% | 24,120 |
| Sep 24, 2026 | 23.18 | 23.18 | 22.02 | 22.24 | 22.24 | -4.06% | 40,880 |
| Sep 23, 2026 | 23.48 | 23.48 | 22.90 | 23.18 | 23.18 | 0.13% | 17,698 |
| Sep 22, 2026 | 22.17 | 23.22 | 22.17 | 23.15 | 23.15 | 4.47% | 33,411 |
| Sep 21, 2026 | 22.35 | 22.60 | 21.16 | 22.16 | 22.16 | -0.63% | 29,092 |
| Sep 18, 2026 | 22.34 | 22.50 | 22.21 | 22.30 | 22.30 | - | 24,765 |
| Sep 17, 2026 | 21.95 | 22.65 | 21.95 | 22.30 | 22.30 | 0.36% | 13,530 |
| Sep 16, 2026 | 22.38 | 22.85 | 21.77 | 22.22 | 22.22 | -1.11% | 18,453 |
| Sep 15, 2026 | 22.61 | 23.11 | 22.00 | 22.47 | 22.47 | -1.62% | 32,330 |
| 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 |