Ajooni Biotech Limited (NSE:AJOONI)
India · Delayed Price · Currency is INR 2.870
-0.120 (-4.01%)
Nov 9, 2026, 3:29 PM IST
Ajooni Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.98 | 3.00 | 2.78 | 2.87 | 2.87 | -4.01% | 691,210 |
| Nov 8, 2026 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | 1.01% | 60,424 |
| Nov 6, 2026 | 3.00 | 3.00 | 2.91 | 2.96 | 2.96 | -0.34% | 128,247 |
| Nov 5, 2026 | 2.90 | 2.98 | 2.90 | 2.97 | 2.97 | 3.13% | 248,259 |
| Nov 4, 2026 | 2.94 | 2.94 | 2.78 | 2.88 | 2.88 | 0.35% | 149,351 |
| Nov 3, 2026 | 2.92 | 2.95 | 2.85 | 2.87 | 2.87 | -1.03% | 146,466 |
| Nov 2, 2026 | 2.87 | 2.94 | 2.85 | 2.90 | 2.90 | 1.05% | 406,368 |
| Oct 30, 2026 | 2.90 | 2.95 | 2.86 | 2.87 | 2.87 | -2.05% | 111,795 |
| Oct 29, 2026 | 2.92 | 2.96 | 2.88 | 2.93 | 2.93 | -0.34% | 186,218 |
| Oct 28, 2026 | 2.95 | 2.96 | 2.89 | 2.94 | 2.94 | 1.73% | 139,075 |
| Oct 27, 2026 | 2.88 | 2.90 | 2.84 | 2.89 | 2.89 | 0.70% | 122,726 |
| Oct 26, 2026 | 2.96 | 2.96 | 2.76 | 2.87 | 2.87 | -2.38% | 148,495 |
| Oct 23, 2026 | 2.96 | 3.01 | 2.75 | 2.94 | 2.94 | - | 981,563 |
| Oct 22, 2026 | 2.84 | 2.97 | 2.84 | 2.94 | 2.94 | 2.44% | 227,213 |
| Oct 21, 2026 | 2.92 | 2.97 | 2.85 | 2.87 | 2.87 | -1.71% | 172,552 |
| Oct 19, 2026 | 3.02 | 3.04 | 2.76 | 2.92 | 2.92 | -3.31% | 212,865 |
| Oct 16, 2026 | 3.04 | 3.07 | 3.00 | 3.02 | 3.02 | -1.31% | 195,195 |
| Oct 15, 2026 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -1.92% | 104,577 |
| Oct 14, 2026 | 3.01 | 3.15 | 3.00 | 3.12 | 3.12 | 3.65% | 421,380 |
| Oct 13, 2026 | 2.92 | 3.03 | 2.86 | 3.01 | 3.01 | 3.08% | 298,251 |
| Oct 12, 2026 | 3.03 | 3.03 | 2.68 | 2.92 | 2.92 | -3.63% | 462,329 |
| Oct 9, 2026 | 3.01 | 3.05 | 3.00 | 3.03 | 3.03 | 0.66% | 101,506 |
| Oct 8, 2026 | 3.00 | 3.07 | 2.99 | 3.01 | 3.01 | - | 245,903 |
| Oct 7, 2026 | 3.06 | 3.11 | 2.95 | 3.01 | 3.01 | -2.27% | 1,091,559 |
| 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 |