Ajooni Biotech Limited (NSE:AJOONI)
India · Delayed Price · Currency is INR 4.000
-0.020 (-0.50%)
Jul 31, 2026, 3:29 PM IST
Ajooni Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | 0.26% | 163,383 |
| Jul 2, 2026 | 3.76 | 3.91 | 3.76 | 3.80 | 3.80 | 1.88% | 493,405 |
| Jul 1, 2026 | 3.72 | 3.76 | 3.65 | 3.73 | 3.73 | 1.63% | 307,343 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.62 | 3.67 | 3.67 | 0.82% | 600,977 |
| Jun 29, 2026 | 3.70 | 3.73 | 3.62 | 3.64 | 3.64 | -1.36% | 220,144 |
| Jun 25, 2026 | 3.54 | 3.72 | 3.54 | 3.69 | 3.69 | 3.65% | 233,049 |
| Jun 24, 2026 | 3.68 | 3.76 | 3.41 | 3.56 | 3.56 | -3.26% | 664,632 |
| Jun 23, 2026 | 3.77 | 3.79 | 3.65 | 3.68 | 3.68 | -0.81% | 351,741 |
| Jun 22, 2026 | 3.78 | 3.83 | 3.68 | 3.71 | 3.71 | -1.59% | 650,316 |
| Jun 19, 2026 | 3.86 | 3.88 | 3.75 | 3.77 | 3.77 | -1.57% | 416,198 |
| 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 |