Ajanta Soya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	25.20	25.20	24.50	24.68	24.68	-0.68%	45,540
Feb 19, 2026	25.45	25.45	24.70	24.85	24.85	-0.96%	53,323
Feb 18, 2026	25.48	25.90	24.70	25.09	25.09	-1.84%	39,264
Feb 17, 2026	25.80	25.94	25.08	25.56	25.56	1.19%	68,863
Feb 16, 2026	28.00	28.00	25.00	25.26	25.26	-9.98%	232,061
Feb 13, 2026	28.20	28.20	27.15	28.06	28.06	-0.18%	31,535
Feb 12, 2026	28.25	28.79	27.70	28.11	28.11	0.04%	29,705
Feb 11, 2026	28.50	28.95	27.20	28.10	28.10	-1.02%	31,655
Feb 10, 2026	29.00	29.70	27.41	28.39	28.39	0.04%	36,321
Feb 9, 2026	28.75	29.00	27.74	28.38	28.38	1.83%	25,356
Feb 6, 2026	28.11	29.48	27.00	27.87	27.87	-3.09%	50,122
Feb 5, 2026	30.50	30.89	27.00	28.76	28.76	-1.34%	50,464
Feb 4, 2026	26.80	29.70	26.05	29.15	29.15	10.21%	96,431
Feb 3, 2026	26.20	26.67	25.50	26.45	26.45	3.44%	45,935
Feb 2, 2026	26.20	26.20	25.00	25.57	25.57	-1.58%	77,780