Ajooni Biotech Limited (NSE:AJOONI)
India · Delayed Price · Currency is INR 3.850
+0.010 (0.26%)
At close: Jan 23, 2026
Ajooni Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.84 | 3.91 | 3.82 | 3.85 | 3.85 | 0.26% | 223,494 |
| Jan 22, 2026 | 3.72 | 3.92 | 3.72 | 3.84 | 3.84 | 3.23% | 356,558 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.55 | 3.72 | 3.72 | -2.36% | 486,854 |
| Jan 20, 2026 | 3.97 | 3.98 | 3.70 | 3.81 | 3.81 | -3.30% | 497,270 |
| Jan 19, 2026 | 3.98 | 4.02 | 3.90 | 3.94 | 3.94 | -2.23% | 412,466 |
| Jan 16, 2026 | 4.19 | 4.19 | 3.90 | 4.03 | 4.03 | -2.42% | 555,925 |
| Jan 14, 2026 | 4.11 | 4.15 | 4.03 | 4.13 | 4.13 | 1.23% | 170,659 |
| Jan 13, 2026 | 4.09 | 4.15 | 4.06 | 4.08 | 4.08 | -0.24% | 152,378 |
| Jan 12, 2026 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -2.62% | 332,012 |
| Jan 9, 2026 | 4.23 | 4.24 | 4.14 | 4.20 | 4.20 | -0.24% | 181,085 |
| Jan 8, 2026 | 4.25 | 4.30 | 4.20 | 4.21 | 4.21 | -1.64% | 171,727 |
| Jan 7, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.94% | 91,273 |
| Jan 6, 2026 | 4.27 | 4.31 | 4.20 | 4.24 | 4.24 | -0.70% | 229,576 |
| Jan 5, 2026 | 4.33 | 4.36 | 4.21 | 4.27 | 4.27 | -1.39% | 203,063 |
| Jan 2, 2026 | 4.40 | 4.40 | 4.25 | 4.33 | 4.33 | - | 219,045 |
| Jan 1, 2026 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | 0.46% | 156,116 |
| Dec 31, 2025 | 4.28 | 4.35 | 4.22 | 4.31 | 4.31 | 1.17% | 202,686 |
| Dec 30, 2025 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | 0.71% | 207,614 |
| Dec 29, 2025 | 4.37 | 4.42 | 4.20 | 4.23 | 4.23 | -4.30% | 361,226 |
| Dec 26, 2025 | 4.47 | 4.52 | 4.38 | 4.42 | 4.42 | -1.12% | 204,269 |
| Dec 24, 2025 | 4.41 | 4.56 | 4.39 | 4.47 | 4.47 | 1.82% | 216,578 |
| Dec 23, 2025 | 4.36 | 4.42 | 4.34 | 4.39 | 4.39 | 1.39% | 202,513 |
| Dec 22, 2025 | 4.31 | 4.35 | 4.26 | 4.33 | 4.33 | 2.12% | 297,303 |
| Dec 19, 2025 | 4.17 | 4.32 | 4.17 | 4.24 | 4.24 | 0.95% | 382,041 |
| Dec 18, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -3.00% | 444,340 |
| Dec 17, 2025 | 4.44 | 4.46 | 4.30 | 4.33 | 4.33 | -0.69% | 211,179 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.33 | 4.36 | 4.36 | -1.80% | 420,256 |
| Dec 15, 2025 | 4.46 | 4.54 | 4.41 | 4.44 | 4.44 | -0.45% | 129,228 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.43 | 4.46 | 4.46 | -1.11% | 166,292 |
| Dec 11, 2025 | 4.48 | 4.54 | 4.41 | 4.51 | 4.51 | 0.22% | 281,711 |
| Dec 10, 2025 | 4.60 | 4.60 | 4.47 | 4.50 | 4.50 | 0.22% | 162,598 |
| Dec 9, 2025 | 4.40 | 4.54 | 4.36 | 4.49 | 4.49 | 0.22% | 252,373 |
| Dec 8, 2025 | 4.58 | 4.58 | 4.41 | 4.48 | 4.48 | -1.32% | 188,295 |
| Dec 5, 2025 | 4.60 | 4.69 | 4.50 | 4.54 | 4.54 | -0.44% | 343,855 |
| Dec 4, 2025 | 4.67 | 4.72 | 4.54 | 4.56 | 4.56 | -2.98% | 229,436 |
| Dec 3, 2025 | 4.89 | 4.89 | 4.68 | 4.70 | 4.70 | -2.49% | 349,604 |
| Dec 2, 2025 | 4.74 | 4.84 | 4.63 | 4.82 | 4.82 | 1.69% | 439,941 |
| Dec 1, 2025 | 4.78 | 4.81 | 4.71 | 4.74 | 4.74 | -1.86% | 270,541 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.81 | 4.83 | 4.83 | - | 186,544 |
| Nov 27, 2025 | 4.89 | 4.89 | 4.79 | 4.83 | 4.83 | 0.21% | 211,551 |
| Nov 26, 2025 | 4.37 | 4.87 | 4.36 | 4.82 | 4.82 | 10.30% | 476,275 |
| Nov 25, 2025 | 4.59 | 4.73 | 4.20 | 4.37 | 4.37 | -4.79% | 705,400 |
| Nov 24, 2025 | 4.73 | 4.83 | 4.56 | 4.59 | 4.59 | -3.97% | 529,702 |
| Nov 21, 2025 | 4.89 | 4.89 | 4.75 | 4.78 | 4.78 | -1.04% | 210,904 |
| Nov 20, 2025 | 4.80 | 4.86 | 4.70 | 4.83 | 4.83 | 3.43% | 242,627 |
| Nov 19, 2025 | 4.85 | 4.96 | 4.16 | 4.67 | 4.67 | -5.47% | 1,132,444 |
| Nov 18, 2025 | 5.03 | 5.03 | 4.90 | 4.94 | 4.94 | -1.79% | 302,650 |
| Nov 17, 2025 | 5.15 | 5.19 | 5.01 | 5.03 | 5.03 | -2.33% | 370,973 |
| Nov 14, 2025 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | 0.98% | 203,744 |
| Nov 13, 2025 | 4.96 | 5.26 | 4.96 | 5.10 | 5.10 | 2.20% | 832,180 |