Skip to main content
Ajanta Soya Limited (BOM:519216)
India flag India · Delayed Price · Currency is INR
22.80
+0.12 (0.53%)
At close: Mar 6, 2026

Ajanta Soya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.8322.8321.5021.7721.77-4.52%112,229
Mar 6, 202622.9723.3922.4122.8022.800.53%28,513
Mar 5, 202621.9423.8021.9422.6822.682.67%62,970
Mar 4, 202621.8022.3021.5222.0922.09-2.04%84,940
Mar 2, 202623.0023.1022.0022.5522.55-2.97%81,822
Feb 27, 202623.5823.5822.9423.2423.24-0.17%50,193
Feb 26, 202623.9723.9723.0023.2823.28-0.17%46,786
Feb 25, 202624.3524.3523.1023.3223.32-2.63%56,873
Feb 24, 202624.6424.6423.8023.9523.95-2.84%66,068
Feb 23, 202624.5524.9924.2924.6524.65-0.12%36,515
Feb 20, 202625.2025.2024.5024.6824.68-0.68%45,540
Feb 19, 202625.4525.4524.7024.8524.85-0.96%53,323
Feb 18, 202625.4825.9024.7025.0925.09-1.84%39,264
Feb 17, 202625.8025.9425.0825.5625.561.19%68,863
Feb 16, 202628.0028.0025.0025.2625.26-9.98%232,061
Feb 13, 202628.2028.2027.1528.0628.06-0.18%31,535
Feb 12, 202628.2528.7927.7028.1128.110.04%29,705
Feb 11, 202628.5028.9527.2028.1028.10-1.02%31,655
Feb 10, 202629.0029.7027.4128.3928.390.04%36,321
Feb 9, 202628.7529.0027.7428.3828.381.83%25,356
Feb 6, 202628.1129.4827.0027.8727.87-3.09%50,122
Feb 5, 202630.5030.8927.0028.7628.76-1.34%50,464
Feb 4, 202626.8029.7026.0529.1529.1510.21%96,431
Feb 3, 202626.2026.6725.5026.4526.453.44%45,935
Feb 2, 202626.2026.2025.0025.5725.57-1.58%77,780
Feb 1, 202626.1926.7525.4225.9825.98-0.57%53,137
Jan 30, 202625.4226.4925.4226.1326.130.46%19,362
Jan 29, 202627.4527.4525.7626.0126.01-3.02%74,737
Jan 28, 202626.8627.3026.0126.8226.82-0.15%28,903
Jan 27, 202627.7628.0026.7526.8626.86-0.92%33,104
Jan 23, 202625.9227.5125.7527.1127.116.27%47,475
Jan 22, 202625.2625.5625.2025.5125.51-0.20%35,456
Jan 21, 202626.7026.7025.1525.5625.56-2.29%78,712
Jan 20, 202627.2527.2525.9526.1626.16-2.64%56,232
Jan 19, 202627.1527.7426.6026.8726.87-0.96%23,561
Jan 16, 202627.4727.8526.4027.1327.13-1.24%27,125
Jan 14, 202627.7627.8927.0027.4727.47-0.54%18,481
Jan 13, 202627.6527.8827.5027.6227.620.22%24,765
Jan 12, 202627.6628.0927.4027.5627.56-0.36%22,302
Jan 9, 202627.9928.2827.5027.6627.66-1.18%46,962
Jan 8, 202628.6028.6527.6627.9927.99-1.72%33,654
Jan 7, 202628.3728.8328.3728.4828.480.18%28,167
Jan 6, 202629.0029.0028.3728.4328.43-1.18%20,262
Jan 5, 202628.3529.2028.3228.7728.770.45%35,891
Jan 2, 202628.7028.8828.2828.6428.640.14%30,061
Jan 1, 202628.3028.7228.3028.6028.600.53%40,657
Dec 31, 202528.3028.9028.3028.4528.450.28%47,377
Dec 30, 202528.2128.8428.2128.3728.37-0.63%15,557
Dec 29, 202530.0430.0428.3228.5528.55-3.09%31,562
Dec 26, 202529.0029.8828.5529.4629.460.79%35,767
Dec 24, 202529.5829.5828.1029.2329.230.76%51,237
Dec 23, 202529.8029.8028.3029.0129.01-0.55%20,923
Dec 22, 202528.3029.4128.0029.1729.172.78%38,624
Dec 19, 202528.1028.4527.7128.3828.381.00%25,492
Dec 18, 202529.0029.0027.0028.1028.10-3.00%44,170
Dec 17, 202529.7529.7528.5128.9728.970.24%13,294
Dec 16, 202529.4029.4028.5028.9028.900.21%20,519
Dec 15, 202529.5030.4028.5028.8428.84-2.14%44,801
Dec 12, 202528.4830.0028.1929.4729.473.33%67,488
Dec 11, 202528.5029.7028.4528.5228.520.21%28,671
Dec 10, 202528.0629.0527.7628.4628.460.46%34,647
Dec 9, 202528.5328.8827.1128.3328.33-0.60%59,439
Dec 8, 202528.9329.4428.0028.5028.50-1.45%76,403
Dec 5, 202528.9029.4328.8028.9228.92-1.53%36,264
Dec 4, 202529.7529.7529.2029.3729.370.17%27,390
Dec 3, 202530.0030.0029.2129.3229.32-1.84%29,299
Dec 2, 202529.8729.9929.2529.8729.870.57%32,187
Dec 1, 202530.5030.5029.5029.7029.70-0.64%26,358
Nov 28, 202529.1830.2829.1829.8929.892.01%37,822
Nov 27, 202529.2529.9929.2029.3029.30-1.15%50,247
Nov 26, 202530.5030.5029.0029.6429.64-1.50%100,748
Nov 25, 202530.0030.5030.0030.0930.09-0.20%43,941
Nov 24, 202530.5530.9930.0030.1530.15-1.15%33,654
Nov 21, 202531.6531.6530.1230.5030.50-2.52%76,673
Nov 20, 202530.9032.0029.5031.2931.290.97%28,639
Nov 19, 202531.0131.6530.7630.9930.99-0.39%30,389
Nov 18, 202531.8831.9330.6031.1131.110.23%74,247
Nov 17, 202531.6634.0030.7031.0431.04-3.42%112,195
Nov 14, 202531.4032.4631.4032.1432.14-1.20%38,505
Nov 13, 202531.7033.2430.8532.5332.534.90%89,814
Nov 12, 202531.0531.7930.8031.0131.011.61%66,427
Nov 11, 202531.7832.4830.0130.5230.52-3.96%95,304
Nov 10, 202532.5033.3031.5531.7831.78-2.22%77,570
Nov 7, 202533.0233.0232.2132.5032.50-1.99%42,636
Nov 6, 202534.5534.5532.9533.1633.16-2.73%40,384
Nov 4, 202534.3034.7333.8934.0934.09-0.61%27,970
Nov 3, 202533.5034.6533.2734.3034.301.66%60,837
Oct 31, 202533.2534.3033.0333.7433.740.48%17,910
Oct 30, 202533.3033.7632.5133.5833.581.88%45,307
Oct 29, 202532.5533.2932.1532.9632.960.83%59,360
Oct 28, 202532.5633.3932.5532.6932.69-0.06%40,280
Oct 27, 202533.1833.6832.3032.7132.71-1.36%40,459
Oct 24, 202534.6934.6932.7333.1633.16-2.59%92,029
Oct 23, 202534.1434.5033.8334.0434.04-0.29%38,240
Oct 21, 202533.7734.7933.7734.1434.141.10%22,773
Oct 20, 202533.2534.2033.2533.7733.77-1.37%25,782
Oct 17, 202533.1634.5033.1634.2434.241.48%39,938
Oct 16, 202533.7033.9933.0033.7433.742.09%33,543
Oct 15, 202533.5034.2432.9033.0533.05-1.02%46,578
Oct 14, 202535.0635.4033.0033.3933.39-4.98%84,539