Ajooni Biotech Limited (AJOONI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 1,007,342 |
| 02 May 2024 | 6.70 | 6.75 | 6.15 | 6.35 | 6.35 | 1,254,401 |
| 30 Apr 2024 | 6.70 | 6.70 | 6.30 | 6.55 | 6.55 | 1,722,256 |
| 29 Apr 2024 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | 847,148 |
| 26 Apr 2024 | 6.60 | 6.75 | 6.45 | 6.55 | 6.55 | 973,551 |
| 25 Apr 2024 | 6.45 | 6.60 | 6.35 | 6.45 | 6.45 | 960,060 |
| 24 Apr 2024 | 6.45 | 6.65 | 6.20 | 6.35 | 6.35 | 869,027 |
| 23 Apr 2024 | 6.30 | 6.50 | 6.20 | 6.35 | 6.35 | 940,898 |
| 22 Apr 2024 | 6.05 | 6.35 | 6.00 | 6.25 | 6.25 | 1,556,648 |
| 19 Apr 2024 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 285,773 |
| 18 Apr 2024 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | 477,194 |
| 16 Apr 2024 | 5.90 | 6.40 | 5.85 | 6.00 | 6.00 | 913,812 |
| 15 Apr 2024 | 5.55 | 6.10 | 5.55 | 5.90 | 5.90 | 681,406 |
| 12 Apr 2024 | 6.05 | 6.05 | 5.50 | 5.95 | 5.95 | 612,168 |
| 10 Apr 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 297,392 |
| 09 Apr 2024 | 6.05 | 6.10 | 5.90 | 6.05 | 6.05 | 405,306 |
| 08 Apr 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 403,789 |
| 05 Apr 2024 | 6.00 | 6.15 | 5.95 | 6.05 | 6.05 | 357,729 |
| 04 Apr 2024 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | 433,704 |
| 03 Apr 2024 | 6.15 | 6.30 | 5.95 | 6.20 | 6.20 | 606,863 |
| 02 Apr 2024 | 6.15 | 6.30 | 5.80 | 6.15 | 6.15 | 415,770 |
| 01 Apr 2024 | 6.25 | 6.30 | 6.05 | 6.15 | 6.15 | 357,835 |
| 28 Mar 2024 | 6.25 | 6.30 | 5.75 | 5.90 | 5.90 | 736,857 |
| 27 Mar 2024 | 6.25 | 6.50 | 6.10 | 6.25 | 6.25 | 1,634,429 |
| 26 Mar 2024 | 5.90 | 6.05 | 5.75 | 6.05 | 6.05 | 503,546 |
| 22 Mar 2024 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 310,341 |
| 21 Mar 2024 | 5.05 | 5.25 | 5.00 | 5.25 | 5.25 | 220,868 |
| 20 Mar 2024 | 5.15 | 5.15 | 4.90 | 5.00 | 5.00 | 292,671 |
| 19 Mar 2024 | 5.25 | 5.35 | 5.00 | 5.15 | 5.15 | 246,015 |
| 18 Mar 2024 | 5.40 | 5.40 | 5.15 | 5.25 | 5.25 | 198,645 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.00 | 5.45 | 5.00 | 5.35 | 5.35 | 399,002 |
| 13 Mar 2024 | 5.50 | 5.60 | 5.25 | 5.25 | 5.25 | 236,914 |
| 12 Mar 2024 | 5.70 | 5.85 | 5.45 | 5.50 | 5.50 | 358,217 |
| 11 Mar 2024 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | 327,727 |
| 07 Mar 2024 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 239,852 |
| 06 Mar 2024 | 6.10 | 6.15 | 5.75 | 5.90 | 5.90 | 395,790 |
| 05 Mar 2024 | 6.05 | 6.20 | 6.05 | 6.05 | 6.05 | 149,369 |
| 04 Mar 2024 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | 203,148 |
| 01 Mar 2024 | 6.05 | 6.25 | 5.90 | 6.15 | 6.15 | 358,402 |
| 29 Feb 2024 | 6.20 | 6.30 | 5.90 | 6.05 | 6.05 | 261,214 |
| 28 Feb 2024 | 6.55 | 6.60 | 6.20 | 6.20 | 6.20 | 531,566 |
| 27 Feb 2024 | 6.65 | 6.70 | 6.40 | 6.50 | 6.50 | 366,896 |
| 26 Feb 2024 | 6.75 | 6.75 | 6.50 | 6.65 | 6.65 | 339,871 |
| 23 Feb 2024 | 6.70 | 6.85 | 6.45 | 6.65 | 6.65 | 664,329 |
| 22 Feb 2024 | 6.90 | 6.90 | 6.50 | 6.65 | 6.65 | 520,228 |
| 21 Feb 2024 | 7.05 | 7.10 | 6.75 | 6.80 | 6.80 | 315,286 |
| 20 Feb 2024 | 7.00 | 7.10 | 6.85 | 6.95 | 6.95 | 501,684 |
| 19 Feb 2024 | 7.00 | 7.20 | 6.85 | 6.90 | 6.90 | 831,009 |
| 16 Feb 2024 | 6.90 | 6.95 | 6.75 | 6.90 | 6.90 | 418,987 |
| 15 Feb 2024 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | 384,970 |
| 14 Feb 2024 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | 493,313 |
| 13 Feb 2024 | 6.85 | 6.95 | 6.50 | 6.80 | 6.80 | 472,939 |
| 12 Feb 2024 | 7.10 | 7.10 | 6.60 | 6.75 | 6.75 | 556,661 |
| 09 Feb 2024 | 7.25 | 7.25 | 6.75 | 6.90 | 6.90 | 777,261 |
| 08 Feb 2024 | 7.15 | 7.20 | 6.95 | 7.10 | 7.10 | 1,639,768 |
| 07 Feb 2024 | 6.65 | 6.90 | 6.60 | 6.90 | 6.90 | 1,097,636 |
| 06 Feb 2024 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 526,819 |
| 05 Feb 2024 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | 638,197 |
| 02 Feb 2024 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | 540,661 |
| 01 Feb 2024 | 6.70 | 6.70 | 6.45 | 6.70 | 6.70 | 596,227 |
| 31 Jan 2024 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | 466,113 |
| 30 Jan 2024 | 6.75 | 6.80 | 6.55 | 6.65 | 6.65 | 565,490 |
| 29 Jan 2024 | 6.70 | 6.70 | 6.40 | 6.70 | 6.70 | 609,967 |
| 25 Jan 2024 | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | 368,364 |
| 24 Jan 2024 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | 354,771 |
| 23 Jan 2024 | 6.75 | 6.85 | 6.45 | 6.45 | 6.45 | 810,541 |
| 19 Jan 2024 | 6.80 | 6.85 | 6.55 | 6.75 | 6.75 | 404,545 |
| 18 Jan 2024 | 6.85 | 6.85 | 6.50 | 6.70 | 6.70 | 440,530 |
| 17 Jan 2024 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | 547,498 |
| 16 Jan 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 869,598 |
| 15 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Jan 2024 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | 708,958 |
| 11 Jan 2024 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | 844,485 |
| 10 Jan 2024 | 7.05 | 7.05 | 6.50 | 6.90 | 6.90 | 852,693 |
| 09 Jan 2024 | 7.20 | 7.25 | 6.80 | 6.85 | 6.85 | 1,101,300 |
| 08 Jan 2024 | 7.10 | 7.25 | 6.95 | 7.05 | 7.05 | 1,226,228 |
| 05 Jan 2024 | 6.85 | 7.05 | 6.75 | 6.95 | 6.95 | 1,254,677 |
| 04 Jan 2024 | 6.85 | 6.85 | 6.60 | 6.75 | 6.75 | 882,285 |
| 03 Jan 2024 | 6.90 | 6.90 | 6.45 | 6.60 | 6.60 | 1,208,149 |
| 02 Jan 2024 | 6.70 | 6.80 | 6.55 | 6.75 | 6.75 | 584,233 |
| 01 Jan 2024 | 6.60 | 6.70 | 6.10 | 6.60 | 6.60 | 886,334 |
| 29 Dec 2023 | 6.45 | 6.70 | 6.25 | 6.40 | 6.40 | 443,857 |
| 28 Dec 2023 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | 939,203 |
| 27 Dec 2023 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 820,272 |
| 26 Dec 2023 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 468,311 |
| 22 Dec 2023 | 5.60 | 6.15 | 5.60 | 6.15 | 6.15 | 659,958 |
| 21 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 390,655 |
| 20 Dec 2023 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 533,711 |
| 19 Dec 2023 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | 945,657 |
| 18 Dec 2023 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | 2,118,249 |
| 15 Dec 2023 | 7.35 | 7.35 | 6.85 | 6.90 | 6.90 | 2,621,678 |
| 14 Dec 2023 | 7.40 | 7.70 | 6.80 | 7.15 | 7.15 | 11,939,320 |
| 13 Dec 2023 | 6.25 | 7.00 | 6.20 | 7.00 | 7.00 | 10,218,022 |
| 12 Dec 2023 | 4.90 | 5.85 | 4.85 | 5.85 | 5.85 | 5,023,338 |
| 11 Dec 2023 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 485,828 |
| 08 Dec 2023 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 643,885 |
| 07 Dec 2023 | 4.85 | 4.95 | 4.75 | 4.90 | 4.90 | 685,337 |
| 06 Dec 2023 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 547,298 |
| 05 Dec 2023 | 4.90 | 4.95 | 4.80 | 4.85 | 4.85 | 480,319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.