Ajooni Biotech Limited (NSE:AJOONI)
India · Delayed Price · Currency is INR 3.080
+0.060 (1.99%)
Oct 6, 2026, 3:29 PM IST
Ajooni Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.03 | 3.16 | 3.02 | 3.08 | 3.08 | 1.99% | 233,526 |
| Oct 5, 2026 | 3.10 | 3.12 | 3.00 | 3.02 | 3.02 | -2.58% | 277,384 |
| Oct 1, 2026 | 3.16 | 3.27 | 3.07 | 3.10 | 3.10 | -0.96% | 421,187 |
| Sep 30, 2026 | 3.16 | 3.16 | 3.10 | 3.13 | 3.13 | -0.32% | 140,753 |
| Sep 29, 2026 | 3.16 | 3.16 | 3.11 | 3.14 | 3.14 | - | 112,283 |
| Sep 28, 2026 | 3.21 | 3.22 | 3.13 | 3.14 | 3.14 | -1.57% | 133,408 |
| Sep 25, 2026 | 3.22 | 3.23 | 3.13 | 3.19 | 3.19 | 0.31% | 140,058 |
| Sep 24, 2026 | 3.30 | 3.32 | 3.18 | 3.18 | 3.18 | -3.05% | 340,761 |
| Sep 23, 2026 | 3.17 | 3.29 | 3.17 | 3.28 | 3.28 | 3.80% | 286,000 |
| Sep 22, 2026 | 3.20 | 3.24 | 3.10 | 3.16 | 3.16 | -0.63% | 232,957 |
| Sep 21, 2026 | 3.26 | 3.34 | 3.02 | 3.18 | 3.18 | -3.05% | 624,857 |
| Sep 18, 2026 | 3.24 | 3.39 | 3.24 | 3.28 | 3.28 | 0.31% | 714,622 |
| Sep 17, 2026 | 3.32 | 3.34 | 3.20 | 3.27 | 3.27 | -0.91% | 297,590 |
| Sep 16, 2026 | 3.41 | 3.44 | 3.08 | 3.30 | 3.30 | -3.79% | 463,516 |
| Sep 15, 2026 | 3.42 | 3.49 | 3.36 | 3.43 | 3.43 | -1.15% | 317,027 |
| Sep 11, 2026 | 3.46 | 3.52 | 3.40 | 3.47 | 3.47 | -0.86% | 416,976 |
| Sep 10, 2026 | 3.50 | 3.57 | 3.44 | 3.50 | 3.50 | - | 279,132 |
| Sep 9, 2026 | 3.42 | 3.52 | 3.42 | 3.50 | 3.50 | 1.74% | 164,411 |
| Sep 8, 2026 | 3.54 | 3.55 | 3.41 | 3.44 | 3.44 | -1.43% | 693,541 |
| Sep 7, 2026 | 3.71 | 3.80 | 3.47 | 3.49 | 3.49 | -5.93% | 1,511,024 |
| Sep 4, 2026 | 3.73 | 3.76 | 3.68 | 3.71 | 3.71 | - | 147,021 |
| Sep 3, 2026 | 3.72 | 3.77 | 3.71 | 3.71 | 3.71 | -0.27% | 109,004 |
| Sep 2, 2026 | 3.74 | 3.80 | 3.70 | 3.72 | 3.72 | -0.80% | 151,345 |
| Sep 1, 2026 | 3.82 | 3.85 | 3.74 | 3.75 | 3.75 | -2.34% | 450,753 |
| Aug 31, 2026 | 3.84 | 3.92 | 3.82 | 3.84 | 3.84 | 0.52% | 385,193 |
| Aug 28, 2026 | 3.80 | 3.84 | 3.75 | 3.82 | 3.82 | 0.79% | 108,907 |
| Aug 27, 2026 | 3.94 | 3.95 | 3.78 | 3.79 | 3.79 | -2.57% | 222,938 |
| Aug 26, 2026 | 3.69 | 4.04 | 3.63 | 3.89 | 3.89 | 7.46% | 647,674 |
| Aug 25, 2026 | 3.75 | 3.81 | 3.60 | 3.62 | 3.62 | -3.47% | 554,802 |
| Aug 24, 2026 | 3.72 | 3.79 | 3.70 | 3.75 | 3.75 | 0.81% | 147,896 |
| Aug 21, 2026 | 3.75 | 3.85 | 3.55 | 3.72 | 3.72 | -0.80% | 412,366 |
| Aug 20, 2026 | 3.84 | 3.85 | 3.72 | 3.75 | 3.75 | -0.79% | 304,357 |
| Aug 19, 2026 | 3.84 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 127,968 |
| Aug 18, 2026 | 3.65 | 3.85 | 3.65 | 3.82 | 3.82 | 0.26% | 264,805 |
| Aug 17, 2026 | 3.86 | 3.89 | 3.70 | 3.81 | 3.81 | -1.30% | 467,741 |
| Aug 14, 2026 | 3.75 | 4.03 | 3.75 | 3.86 | 3.86 | 2.39% | 302,997 |
| Aug 13, 2026 | 3.84 | 3.89 | 3.76 | 3.77 | 3.77 | -1.82% | 151,928 |
| Aug 12, 2026 | 3.84 | 3.90 | 3.78 | 3.84 | 3.84 | 0.79% | 162,405 |
| Aug 11, 2026 | 3.84 | 3.90 | 3.75 | 3.81 | 3.81 | -0.78% | 218,757 |
| Aug 10, 2026 | 3.98 | 3.98 | 3.77 | 3.84 | 3.84 | -0.52% | 500,943 |
| Aug 7, 2026 | 3.97 | 3.99 | 3.80 | 3.86 | 3.86 | -1.28% | 223,149 |
| Aug 6, 2026 | 3.96 | 3.97 | 3.90 | 3.91 | 3.91 | -1.26% | 153,583 |
| Aug 5, 2026 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | 1.02% | 223,450 |
| Aug 4, 2026 | 4.02 | 4.02 | 3.88 | 3.92 | 3.92 | -1.75% | 188,993 |
| Aug 3, 2026 | 3.93 | 4.05 | 3.93 | 3.99 | 3.99 | -0.25% | 201,708 |
| Jul 31, 2026 | 4.03 | 4.07 | 3.97 | 4.00 | 4.00 | -0.50% | 97,601 |
| Jul 30, 2026 | 3.99 | 4.12 | 3.91 | 4.02 | 4.02 | 1.52% | 485,266 |
| Jul 29, 2026 | 3.92 | 4.05 | 3.90 | 3.96 | 3.96 | 0.51% | 169,242 |
| Jul 28, 2026 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -0.76% | 69,310 |
| Jul 27, 2026 | 4.10 | 4.12 | 3.95 | 3.97 | 3.97 | -1.49% | 341,800 |