Skip to main content
Ajanta Soya Limited (BOM:519216)
India flag India · Delayed Price · Currency is INR
26.08
-0.20 (-0.76%)
At close: Apr 28, 2026

Ajanta Soya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.5526.5524.6825.0225.02-4.06%85,870
Apr 28, 202626.8526.8526.0026.0826.08-0.76%20,908
Apr 27, 202625.6226.5025.6226.2826.281.04%30,461
Apr 24, 202626.9826.9825.9026.0126.01-2.00%60,722
Apr 23, 202626.0226.8026.0026.5426.541.88%56,141
Apr 22, 202626.4526.7525.7526.0526.050.08%71,528
Apr 21, 202624.5026.5024.5026.0326.032.20%64,594
Apr 20, 202626.1426.1425.3025.4725.47-2.56%33,973
Apr 17, 202626.4026.4225.7226.1426.140.69%50,568
Apr 16, 202626.0026.5025.7025.9625.961.13%33,435
Apr 15, 202625.7025.8925.0325.6725.673.97%36,550
Apr 13, 202624.5824.8022.7524.6924.69-1.67%35,637
Apr 10, 202624.5025.9524.5025.1125.111.33%45,995
Apr 9, 202626.3026.6824.0024.7824.78-5.85%55,548
Apr 8, 202624.8526.9524.8426.3226.3211.86%134,089
Apr 7, 202621.6525.0021.6523.5323.5310.57%181,504
Apr 6, 202621.4921.8121.0021.2821.281.67%53,542
Apr 2, 202618.9821.0018.4020.9320.939.30%78,369
Apr 1, 202616.5119.4816.5119.1519.1517.13%86,914
Mar 30, 202618.5118.9716.0016.3516.35-13.63%283,524
Mar 27, 202619.0219.5018.8018.9318.93-4.59%215,111
Mar 25, 202620.3920.3919.7919.8419.840.05%160,681
Mar 24, 202619.9020.8019.2119.8319.83-0.15%148,839
Mar 23, 202620.0020.7019.8019.8619.86-3.92%131,682
Mar 20, 202620.3621.9420.3620.6720.671.47%124,324
Mar 19, 202621.1321.1320.2020.3720.37-3.23%119,027
Mar 18, 202620.7921.3520.6121.0521.051.25%123,580
Mar 17, 202621.3821.3820.6120.7920.79-0.67%51,116
Mar 16, 202621.4821.4820.7520.9320.93-2.56%57,481
Mar 13, 202621.6522.2721.0521.4821.48-2.10%62,074
Mar 12, 202622.2422.4121.7721.9421.94-1.08%80,463
Mar 11, 202622.2522.8522.1222.1822.18-1.68%45,490
Mar 10, 202622.2022.8921.8022.5622.563.63%44,390
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