Ajooni Biotech Limited (NSE:AJOONI)
India · Delayed Price · Currency is INR 3.480
-0.020 (-0.57%)
Sep 11, 2026, 3:29 PM IST
Ajooni Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.46 | 3.52 | 3.40 | 3.48 | - | -0.57% | 419,476 |
| 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 |
| Jul 24, 2026 | 3.90 | 4.22 | 3.90 | 4.03 | 4.03 | 2.03% | 660,297 |
| Jul 23, 2026 | 4.02 | 4.08 | 3.94 | 3.95 | 3.95 | -2.23% | 335,066 |
| Jul 22, 2026 | 4.22 | 4.26 | 4.00 | 4.04 | 4.04 | -4.72% | 240,440 |
| Jul 21, 2026 | 4.24 | 4.30 | 4.20 | 4.24 | 4.24 | 0.95% | 457,244 |
| Jul 20, 2026 | 4.22 | 4.25 | 4.10 | 4.20 | 4.20 | 1.45% | 384,411 |
| Jul 17, 2026 | 4.25 | 4.25 | 4.12 | 4.14 | 4.14 | -2.59% | 193,010 |
| Jul 16, 2026 | 4.20 | 4.34 | 4.08 | 4.25 | 4.25 | 2.16% | 763,995 |
| Jul 15, 2026 | 3.70 | 4.39 | 3.70 | 4.16 | 4.16 | 12.43% | 1,986,486 |
| Jul 14, 2026 | 3.67 | 3.72 | 3.60 | 3.70 | 3.70 | 0.82% | 546,579 |
| Jul 13, 2026 | 3.63 | 3.73 | 3.62 | 3.67 | 3.67 | -1.61% | 536,565 |
| Jul 10, 2026 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | 0.27% | 116,268 |
| Jul 9, 2026 | 3.68 | 3.78 | 3.67 | 3.72 | 3.72 | 1.09% | 145,692 |
| Jul 8, 2026 | 3.80 | 3.81 | 3.66 | 3.68 | 3.68 | -3.16% | 324,324 |
| Jul 7, 2026 | 3.96 | 3.96 | 3.76 | 3.80 | 3.80 | -2.06% | 256,319 |
| Jul 6, 2026 | 3.78 | 3.98 | 3.76 | 3.88 | 3.88 | 1.84% | 529,168 |