Ajooni Biotech Limited (NSE:AJOONI)
India · Delayed Price · Currency is INR 4.270
+0.020 (0.47%)
May 27, 2026, 3:29 PM IST
Ajooni Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 4.09 | 4.14 | 4.04 | 4.10 | 4.10 | 1.23% | 196,447 |
| Apr 2, 2026 | 4.09 | 4.10 | 3.99 | 4.05 | 4.05 | -1.46% | 339,708 |
| Apr 1, 2026 | 3.88 | 4.13 | 3.88 | 4.11 | 4.11 | 7.03% | 423,754 |
| Mar 30, 2026 | 3.80 | 3.89 | 3.79 | 3.84 | 3.84 | -0.52% | 510,953 |
| Mar 27, 2026 | 4.00 | 4.10 | 3.83 | 3.86 | 3.86 | -3.98% | 1,355,163 |
| Mar 25, 2026 | 3.97 | 4.15 | 3.97 | 4.02 | 4.02 | 1.26% | 603,680 |
| Mar 24, 2026 | 4.11 | 4.21 | 3.78 | 3.97 | 3.97 | -1.98% | 1,018,322 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.00 | 4.05 | 4.05 | -4.93% | 648,653 |
| Mar 20, 2026 | 4.33 | 4.56 | 4.22 | 4.26 | 4.26 | -0.70% | 764,183 |
| Mar 19, 2026 | 4.19 | 4.52 | 4.08 | 4.29 | 4.29 | 2.14% | 483,387 |
| Mar 18, 2026 | 4.12 | 4.23 | 4.10 | 4.20 | 4.20 | 1.45% | 227,736 |
| Mar 17, 2026 | 4.10 | 4.16 | 4.06 | 4.14 | 4.14 | 2.22% | 319,009 |
| Mar 16, 2026 | 4.15 | 4.22 | 4.00 | 4.05 | 4.05 | -2.41% | 382,000 |
| Mar 13, 2026 | 4.39 | 4.41 | 4.10 | 4.15 | 4.15 | -6.53% | 605,507 |
| Mar 12, 2026 | 4.42 | 4.49 | 4.39 | 4.44 | 4.44 | -0.22% | 219,649 |