Ajooni Biotech Limited (NSE:AJOONI)
India
· Delayed Price · Currency is INR 4.500
+0.080 (1.81%)
Mar 10, 2026, 11:59 AM IST
Ajooni Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.64 | 4.64 | 4.39 | 4.44 | - | -4.52% | 430,324 |
| Mar 6, 2026 | 4.23 | 4.75 | 4.21 | 4.65 | 4.65 | 9.41% | 947,751 |
| Mar 5, 2026 | 4.00 | 4.45 | 3.97 | 4.25 | 4.25 | 7.87% | 560,204 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -1.50% | 487,179 |
| Mar 2, 2026 | 4.24 | 4.45 | 3.67 | 4.00 | 4.00 | -9.71% | 1,145,216 |
| Feb 27, 2026 | 4.50 | 4.54 | 4.39 | 4.43 | 4.43 | -1.77% | 280,658 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.50 | 4.51 | 4.51 | -2.17% | 223,324 |
| Feb 25, 2026 | 4.74 | 4.79 | 4.60 | 4.61 | 4.61 | -1.50% | 239,516 |
| Feb 24, 2026 | 4.75 | 4.80 | 4.65 | 4.68 | 4.68 | -2.09% | 248,521 |
| Feb 23, 2026 | 4.76 | 4.91 | 4.76 | 4.78 | 4.78 | -0.62% | 321,655 |
| Feb 20, 2026 | 4.80 | 4.82 | 4.78 | 4.81 | 4.81 | -0.41% | 232,681 |
| Feb 19, 2026 | 4.96 | 4.97 | 4.80 | 4.83 | 4.83 | -2.03% | 418,733 |
| Feb 18, 2026 | 4.99 | 5.05 | 4.90 | 4.93 | 4.93 | -1.20% | 365,591 |
| Feb 17, 2026 | 5.01 | 5.13 | 4.98 | 4.99 | 4.99 | -0.20% | 528,406 |
| Feb 16, 2026 | 4.98 | 5.07 | 4.93 | 5.00 | 5.00 | 1.21% | 253,645 |
| Feb 13, 2026 | 5.07 | 5.07 | 4.85 | 4.94 | 4.94 | -2.56% | 519,902 |
| Feb 12, 2026 | 5.10 | 5.20 | 4.95 | 5.07 | 5.07 | -0.78% | 503,404 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -0.58% | 460,949 |
| Feb 10, 2026 | 5.12 | 5.26 | 5.09 | 5.14 | 5.14 | 1.38% | 427,370 |
| Feb 9, 2026 | 4.92 | 5.50 | 4.88 | 5.07 | 5.07 | 2.84% | 1,777,688 |
| Feb 6, 2026 | 5.15 | 5.43 | 4.90 | 4.93 | 4.93 | -4.27% | 1,806,720 |
| Feb 5, 2026 | 4.79 | 5.32 | 4.78 | 5.15 | 5.15 | 7.97% | 2,511,426 |
| Feb 4, 2026 | 4.32 | 4.88 | 4.27 | 4.77 | 4.77 | 11.45% | 1,031,880 |
| Feb 3, 2026 | 4.40 | 4.40 | 4.20 | 4.28 | 4.28 | 0.23% | 530,979 |
| Feb 2, 2026 | 4.65 | 4.68 | 4.14 | 4.27 | 4.27 | -5.95% | 819,246 |
| Feb 1, 2026 | 3.98 | 4.66 | 3.98 | 4.54 | 4.54 | 16.71% | 2,561,836 |
| Jan 30, 2026 | 3.76 | 3.95 | 3.65 | 3.89 | 3.89 | 1.30% | 642,673 |
| Jan 29, 2026 | 3.95 | 3.96 | 3.71 | 3.84 | 3.84 | -1.79% | 353,071 |
| Jan 28, 2026 | 3.83 | 3.96 | 3.73 | 3.91 | 3.91 | 1.56% | 288,462 |
| Jan 27, 2026 | 3.87 | 3.97 | 3.80 | 3.85 | 3.85 | - | 207,662 |
| Jan 23, 2026 | 3.84 | 3.91 | 3.82 | 3.85 | 3.85 | 0.26% | 223,494 |
| Jan 22, 2026 | 3.72 | 3.92 | 3.72 | 3.84 | 3.84 | 3.23% | 356,558 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.55 | 3.72 | 3.72 | -2.36% | 486,854 |
| Jan 20, 2026 | 3.97 | 3.98 | 3.70 | 3.81 | 3.81 | -3.30% | 497,270 |
| Jan 19, 2026 | 3.98 | 4.02 | 3.90 | 3.94 | 3.94 | -2.23% | 412,466 |
| Jan 16, 2026 | 4.19 | 4.19 | 3.90 | 4.03 | 4.03 | -2.42% | 555,925 |
| Jan 14, 2026 | 4.11 | 4.15 | 4.03 | 4.13 | 4.13 | 1.23% | 170,659 |
| Jan 13, 2026 | 4.09 | 4.15 | 4.06 | 4.08 | 4.08 | -0.24% | 152,378 |
| Jan 12, 2026 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -2.62% | 332,012 |
| Jan 9, 2026 | 4.23 | 4.24 | 4.14 | 4.20 | 4.20 | -0.24% | 181,085 |
| Jan 8, 2026 | 4.25 | 4.30 | 4.20 | 4.21 | 4.21 | -1.64% | 171,727 |
| Jan 7, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.94% | 91,273 |
| Jan 6, 2026 | 4.27 | 4.31 | 4.20 | 4.24 | 4.24 | -0.70% | 229,576 |
| Jan 5, 2026 | 4.33 | 4.36 | 4.21 | 4.27 | 4.27 | -1.39% | 203,063 |
| Jan 2, 2026 | 4.40 | 4.40 | 4.25 | 4.33 | 4.33 | - | 219,045 |
| Jan 1, 2026 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | 0.46% | 156,116 |
| Dec 31, 2025 | 4.28 | 4.35 | 4.22 | 4.31 | 4.31 | 1.17% | 202,686 |
| Dec 30, 2025 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | 0.71% | 207,614 |
| Dec 29, 2025 | 4.37 | 4.42 | 4.20 | 4.23 | 4.23 | -4.30% | 361,226 |
| Dec 26, 2025 | 4.47 | 4.52 | 4.38 | 4.42 | 4.42 | -1.12% | 204,269 |
| Dec 24, 2025 | 4.41 | 4.56 | 4.39 | 4.47 | 4.47 | 1.82% | 216,578 |
| Dec 23, 2025 | 4.36 | 4.42 | 4.34 | 4.39 | 4.39 | 1.39% | 202,513 |
| Dec 22, 2025 | 4.31 | 4.35 | 4.26 | 4.33 | 4.33 | 2.12% | 297,303 |
| Dec 19, 2025 | 4.17 | 4.32 | 4.17 | 4.24 | 4.24 | 0.95% | 382,041 |
| Dec 18, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -3.00% | 444,340 |
| Dec 17, 2025 | 4.44 | 4.46 | 4.30 | 4.33 | 4.33 | -0.69% | 211,179 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.33 | 4.36 | 4.36 | -1.80% | 420,256 |
| Dec 15, 2025 | 4.46 | 4.54 | 4.41 | 4.44 | 4.44 | -0.45% | 129,228 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.43 | 4.46 | 4.46 | -1.11% | 166,292 |
| Dec 11, 2025 | 4.48 | 4.54 | 4.41 | 4.51 | 4.51 | 0.22% | 281,711 |
| Dec 10, 2025 | 4.60 | 4.60 | 4.47 | 4.50 | 4.50 | 0.22% | 162,598 |
| Dec 9, 2025 | 4.40 | 4.54 | 4.36 | 4.49 | 4.49 | 0.22% | 252,373 |
| Dec 8, 2025 | 4.58 | 4.58 | 4.41 | 4.48 | 4.48 | -1.32% | 188,295 |
| Dec 5, 2025 | 4.60 | 4.69 | 4.50 | 4.54 | 4.54 | -0.44% | 343,855 |
| Dec 4, 2025 | 4.67 | 4.72 | 4.54 | 4.56 | 4.56 | -2.98% | 229,436 |
| Dec 3, 2025 | 4.89 | 4.89 | 4.68 | 4.70 | 4.70 | -2.49% | 349,604 |
| Dec 2, 2025 | 4.74 | 4.84 | 4.63 | 4.82 | 4.82 | 1.69% | 439,941 |
| Dec 1, 2025 | 4.78 | 4.81 | 4.71 | 4.74 | 4.74 | -1.86% | 270,541 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.81 | 4.83 | 4.83 | - | 186,544 |
| Nov 27, 2025 | 4.89 | 4.89 | 4.79 | 4.83 | 4.83 | 0.21% | 211,551 |
| Nov 26, 2025 | 4.37 | 4.87 | 4.36 | 4.82 | 4.82 | 10.30% | 476,275 |
| Nov 25, 2025 | 4.59 | 4.73 | 4.20 | 4.37 | 4.37 | -4.79% | 705,400 |
| Nov 24, 2025 | 4.73 | 4.83 | 4.56 | 4.59 | 4.59 | -3.97% | 529,702 |
| Nov 21, 2025 | 4.89 | 4.89 | 4.75 | 4.78 | 4.78 | -1.04% | 210,904 |
| Nov 20, 2025 | 4.80 | 4.86 | 4.70 | 4.83 | 4.83 | 3.43% | 242,627 |
| Nov 19, 2025 | 4.85 | 4.96 | 4.16 | 4.67 | 4.67 | -5.47% | 1,132,444 |
| Nov 18, 2025 | 5.03 | 5.03 | 4.90 | 4.94 | 4.94 | -1.79% | 302,650 |
| Nov 17, 2025 | 5.15 | 5.19 | 5.01 | 5.03 | 5.03 | -2.33% | 370,973 |
| Nov 14, 2025 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | 0.98% | 203,744 |
| Nov 13, 2025 | 4.96 | 5.26 | 4.96 | 5.10 | 5.10 | 2.20% | 832,180 |
| Nov 12, 2025 | 4.93 | 5.00 | 4.92 | 4.99 | 4.99 | 1.42% | 251,010 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.89 | 4.92 | 4.92 | -1.20% | 371,336 |
| Nov 10, 2025 | 4.94 | 5.01 | 4.94 | 4.98 | 4.98 | 0.81% | 328,469 |
| Nov 7, 2025 | 4.94 | 4.98 | 4.85 | 4.94 | 4.94 | - | 511,459 |
| Nov 6, 2025 | 4.80 | 4.98 | 4.80 | 4.94 | 4.94 | -2.18% | 442,070 |
| Nov 4, 2025 | 5.15 | 5.32 | 4.88 | 5.05 | 5.05 | -1.75% | 1,514,776 |
| Nov 3, 2025 | 5.15 | 5.22 | 5.13 | 5.14 | 5.14 | -0.58% | 248,431 |
| Oct 31, 2025 | 5.14 | 5.21 | 5.12 | 5.17 | 5.17 | - | 235,514 |
| Oct 30, 2025 | 5.22 | 5.25 | 5.11 | 5.17 | 5.17 | -0.58% | 263,231 |
| Oct 29, 2025 | 5.20 | 5.29 | 5.16 | 5.20 | 5.20 | 0.39% | 388,909 |
| Oct 28, 2025 | 5.20 | 5.24 | 5.15 | 5.18 | 5.18 | 0.58% | 285,552 |
| Oct 27, 2025 | 5.11 | 5.20 | 5.11 | 5.15 | 5.15 | 0.39% | 303,872 |
| Oct 24, 2025 | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -0.39% | 371,294 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | - | 388,849 |
| Oct 21, 2025 | 5.17 | 5.21 | 5.06 | 5.15 | 5.15 | 0.39% | 96,903 |
| Oct 20, 2025 | 5.11 | 5.15 | 5.09 | 5.13 | 5.13 | - | 140,752 |
| Oct 17, 2025 | 5.24 | 5.24 | 5.10 | 5.13 | 5.13 | -1.35% | 274,507 |
| Oct 16, 2025 | 5.20 | 5.26 | 5.17 | 5.20 | 5.20 | -0.19% | 198,523 |
| Oct 15, 2025 | 5.19 | 5.25 | 5.10 | 5.21 | 5.21 | 2.16% | 309,934 |
| Oct 14, 2025 | 5.05 | 5.13 | 5.05 | 5.10 | 5.10 | 0.59% | 240,773 |