Ajooni Biotech Limited (NSE:AJOONI)
India · Delayed Price · Currency is INR 3.770
-0.060 (-1.57%)
Jun 19, 2026, 3:29 PM IST
Ajooni Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.74 | 3.87 | 3.74 | 3.83 | 3.83 | 0.52% | 321,154 |
| Jun 17, 2026 | 3.86 | 3.86 | 3.75 | 3.81 | 3.81 | 0.26% | 346,741 |
| Jun 16, 2026 | 3.81 | 3.86 | 3.75 | 3.80 | 3.80 | 1.60% | 216,170 |
| Jun 15, 2026 | 3.90 | 3.94 | 3.70 | 3.74 | 3.74 | -1.58% | 729,366 |
| Jun 12, 2026 | 3.88 | 3.95 | 3.71 | 3.80 | 3.80 | - | 332,718 |
| Jun 11, 2026 | 3.98 | 3.98 | 3.75 | 3.80 | 3.80 | -3.80% | 399,075 |
| Jun 10, 2026 | 3.92 | 3.98 | 3.90 | 3.95 | 3.95 | 0.77% | 180,820 |
| Jun 9, 2026 | 3.71 | 3.94 | 3.53 | 3.92 | 3.92 | 3.70% | 282,085 |
| Jun 8, 2026 | 3.91 | 3.95 | 3.40 | 3.78 | 3.78 | -3.32% | 727,896 |
| Jun 5, 2026 | 4.00 | 4.10 | 3.87 | 3.91 | 3.91 | - | 467,472 |
| Jun 4, 2026 | 4.04 | 4.04 | 3.90 | 3.91 | 3.91 | -2.49% | 356,218 |
| Jun 3, 2026 | 4.02 | 4.04 | 3.98 | 4.01 | 4.01 | - | 193,550 |
| Jun 2, 2026 | 4.01 | 4.16 | 4.00 | 4.01 | 4.01 | -1.47% | 443,653 |
| Jun 1, 2026 | 4.18 | 4.18 | 4.02 | 4.07 | 4.07 | -1.93% | 468,280 |
| May 29, 2026 | 4.25 | 4.25 | 4.12 | 4.15 | 4.15 | -2.58% | 404,411 |
| May 27, 2026 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | 0.24% | 161,088 |
| May 26, 2026 | 4.24 | 4.30 | 4.18 | 4.25 | 4.25 | 0.71% | 296,087 |
| May 25, 2026 | 4.16 | 4.23 | 4.12 | 4.22 | 4.22 | 2.18% | 230,101 |
| May 22, 2026 | 4.08 | 4.16 | 4.08 | 4.13 | 4.13 | 0.73% | 114,019 |
| May 21, 2026 | 4.16 | 4.19 | 4.10 | 4.10 | 4.10 | -1.44% | 293,128 |
| May 20, 2026 | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | -0.24% | 235,209 |
| May 19, 2026 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | 1.96% | 201,397 |
| May 18, 2026 | 4.15 | 4.16 | 4.02 | 4.09 | 4.09 | -2.15% | 285,160 |
| May 15, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -0.95% | 154,374 |
| May 14, 2026 | 4.24 | 4.28 | 4.20 | 4.22 | 4.22 | -0.47% | 181,757 |
| May 13, 2026 | 4.25 | 4.27 | 4.21 | 4.24 | 4.24 | 0.71% | 98,347 |
| May 12, 2026 | 4.31 | 4.32 | 4.20 | 4.21 | 4.21 | -2.55% | 274,555 |
| May 11, 2026 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 265,450 |
| May 8, 2026 | 4.25 | 4.34 | 4.23 | 4.30 | 4.30 | - | 360,697 |
| May 7, 2026 | 4.33 | 4.38 | 4.24 | 4.30 | 4.30 | -0.92% | 726,702 |
| May 6, 2026 | 4.29 | 4.42 | 4.29 | 4.34 | 4.34 | 1.17% | 171,477 |
| May 5, 2026 | 4.27 | 4.32 | 4.23 | 4.29 | 4.29 | 0.47% | 302,787 |
| May 4, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | 1.67% | 154,744 |
| Apr 30, 2026 | 4.27 | 4.32 | 4.20 | 4.20 | 4.20 | -1.18% | 237,716 |
| Apr 29, 2026 | 4.36 | 4.39 | 4.22 | 4.25 | 4.25 | -2.07% | 380,846 |
| Apr 28, 2026 | 4.20 | 4.35 | 4.20 | 4.34 | 4.34 | 3.58% | 347,517 |
| Apr 27, 2026 | 4.26 | 4.32 | 4.09 | 4.19 | 4.19 | -1.64% | 412,075 |
| Apr 24, 2026 | 4.38 | 4.50 | 4.21 | 4.26 | 4.26 | -2.29% | 447,580 |
| Apr 23, 2026 | 4.28 | 4.38 | 4.27 | 4.36 | 4.36 | 1.16% | 246,280 |
| Apr 22, 2026 | 4.30 | 4.34 | 4.25 | 4.31 | 4.31 | -0.46% | 220,437 |
| Apr 21, 2026 | 4.26 | 4.36 | 4.25 | 4.33 | 4.33 | 1.64% | 327,932 |
| Apr 20, 2026 | 4.25 | 4.34 | 4.22 | 4.26 | 4.26 | - | 392,548 |
| Apr 17, 2026 | 4.29 | 4.35 | 4.20 | 4.26 | 4.26 | 0.24% | 519,090 |
| Apr 16, 2026 | 4.32 | 4.35 | 4.15 | 4.25 | 4.25 | -0.93% | 566,875 |
| Apr 15, 2026 | 4.25 | 4.35 | 4.23 | 4.29 | 4.29 | 1.90% | 345,743 |
| Apr 13, 2026 | 4.20 | 4.25 | 4.15 | 4.21 | 4.21 | -2.32% | 338,312 |
| Apr 10, 2026 | 4.38 | 4.40 | 4.30 | 4.31 | 4.31 | -0.92% | 286,732 |
| Apr 9, 2026 | 4.35 | 4.45 | 4.29 | 4.35 | 4.35 | 1.40% | 502,142 |
| Apr 8, 2026 | 4.12 | 4.32 | 4.12 | 4.29 | 4.29 | 4.89% | 628,882 |
| Apr 7, 2026 | 4.08 | 4.12 | 4.04 | 4.09 | 4.09 | -0.24% | 208,454 |