Price Data Selection & Download
Ajooni Biotech Share Price All Time Records & Statistics (Apr 2016 - Jul 2026)
1290 daily OHLCV records on NSE from April 2016 to July 2026.
Share Price All Time High
₹646.25
February 14, 2018
NSE Exchange
Share Price All Time Low
₹2.70
March 28, 2023
NSE Exchange
Highest Volume Trading Day
33,682,685
January 03, 2023 • ₹5.95
NSE Exchange
Share Price History Data (Apr 2016 - Jul 2026)
AJOONI daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹4.22 | ₹4.25 | ₹4.10 | ₹4.20 | 384,411 |
| 2026-07-17 | ₹4.25 | ₹4.25 | ₹4.12 | ₹4.14 | 193,010 |
| 2026-07-16 | ₹4.20 | ₹4.34 | ₹4.08 | ₹4.25 | 763,995 |
| 2026-07-15 | ₹3.70 | ₹4.39 | ₹3.70 | ₹4.16 | 1,986,486 |
| 2026-07-14 | ₹3.67 | ₹3.72 | ₹3.60 | ₹3.70 | 546,579 |
| 2026-07-13 | ₹3.63 | ₹3.73 | ₹3.62 | ₹3.67 | 536,565 |
| 2026-07-10 | ₹3.70 | ₹3.75 | ₹3.69 | ₹3.73 | 116,268 |
| 2026-07-09 | ₹3.68 | ₹3.78 | ₹3.67 | ₹3.72 | 145,692 |
| 2026-07-08 | ₹3.80 | ₹3.81 | ₹3.66 | ₹3.68 | 324,324 |
| 2026-07-07 | ₹3.96 | ₹3.96 | ₹3.76 | ₹3.80 | 256,319 |
| 2026-07-06 | ₹3.78 | ₹3.98 | ₹3.76 | ₹3.88 | 529,168 |
| 2026-07-03 | ₹3.83 | ₹3.85 | ₹3.78 | ₹3.81 | 163,383 |
| 2026-07-02 | ₹3.76 | ₹3.91 | ₹3.76 | ₹3.80 | 493,405 |
| 2026-07-01 | ₹3.72 | ₹3.76 | ₹3.65 | ₹3.73 | 307,343 |
| 2026-06-30 | ₹3.80 | ₹3.80 | ₹3.62 | ₹3.67 | 600,977 |
| 2026-06-29 | ₹3.70 | ₹3.73 | ₹3.62 | ₹3.64 | 220,144 |
| 2026-06-25 | ₹3.54 | ₹3.72 | ₹3.54 | ₹3.69 | 233,049 |
| 2026-06-24 | ₹3.68 | ₹3.76 | ₹3.41 | ₹3.56 | 664,632 |
| 2026-06-23 | ₹3.77 | ₹3.79 | ₹3.65 | ₹3.68 | 351,741 |
| 2026-06-22 | ₹3.78 | ₹3.83 | ₹3.68 | ₹3.71 | 650,316 |
| 2026-06-19 | ₹3.86 | ₹3.88 | ₹3.75 | ₹3.77 | 416,198 |
| 2026-06-18 | ₹3.74 | ₹3.87 | ₹3.74 | ₹3.83 | 321,154 |
| 2026-06-17 | ₹3.86 | ₹3.86 | ₹3.75 | ₹3.81 | 346,741 |
| 2026-06-16 | ₹3.81 | ₹3.86 | ₹3.75 | ₹3.80 | 216,170 |
| 2026-06-15 | ₹3.90 | ₹3.94 | ₹3.70 | ₹3.74 | 729,366 |
| 2026-06-12 | ₹3.88 | ₹3.95 | ₹3.71 | ₹3.80 | 332,718 |
| 2026-06-11 | ₹3.98 | ₹3.98 | ₹3.75 | ₹3.80 | 399,075 |
| 2026-06-10 | ₹3.92 | ₹3.98 | ₹3.90 | ₹3.95 | 180,820 |
| 2026-06-09 | ₹3.71 | ₹3.94 | ₹3.53 | ₹3.92 | 282,085 |
| 2026-06-08 | ₹3.91 | ₹3.95 | ₹3.40 | ₹3.78 | 727,896 |
| 2026-06-05 | ₹4.00 | ₹4.10 | ₹3.87 | ₹3.91 | 467,472 |
| 2026-06-04 | ₹4.04 | ₹4.04 | ₹3.90 | ₹3.91 | 356,218 |
| 2026-06-03 | ₹4.02 | ₹4.04 | ₹3.98 | ₹4.01 | 193,550 |
| 2026-06-02 | ₹4.01 | ₹4.16 | ₹4.00 | ₹4.01 | 443,653 |
| 2026-06-01 | ₹4.18 | ₹4.18 | ₹4.02 | ₹4.07 | 468,280 |
| 2026-05-29 | ₹4.25 | ₹4.25 | ₹4.12 | ₹4.15 | 404,411 |
| 2026-05-27 | ₹4.27 | ₹4.28 | ₹4.23 | ₹4.26 | 161,088 |
| 2026-05-26 | ₹4.24 | ₹4.30 | ₹4.18 | ₹4.25 | 296,087 |
| 2026-05-25 | ₹4.16 | ₹4.23 | ₹4.12 | ₹4.22 | 230,101 |
| 2026-05-22 | ₹4.08 | ₹4.16 | ₹4.08 | ₹4.13 | 114,019 |
| 2026-05-21 | ₹4.16 | ₹4.19 | ₹4.10 | ₹4.10 | 293,128 |
| 2026-05-20 | ₹4.13 | ₹4.17 | ₹4.11 | ₹4.16 | 235,209 |
| 2026-05-19 | ₹4.11 | ₹4.19 | ₹4.08 | ₹4.17 | 201,397 |
| 2026-05-18 | ₹4.15 | ₹4.16 | ₹4.02 | ₹4.09 | 285,160 |
| 2026-05-15 | ₹4.25 | ₹4.25 | ₹4.15 | ₹4.18 | 154,374 |
| 2026-05-14 | ₹4.24 | ₹4.28 | ₹4.20 | ₹4.22 | 181,757 |
| 2026-05-13 | ₹4.25 | ₹4.27 | ₹4.21 | ₹4.24 | 98,347 |
| 2026-05-12 | ₹4.31 | ₹4.32 | ₹4.20 | ₹4.21 | 274,555 |
| 2026-05-11 | ₹4.35 | ₹4.37 | ₹4.30 | ₹4.32 | 265,450 |
| 2026-05-08 | ₹4.25 | ₹4.34 | ₹4.23 | ₹4.30 | 360,697 |
| 2026-05-07 | ₹4.33 | ₹4.38 | ₹4.24 | ₹4.30 | 726,702 |
| 2026-05-06 | ₹4.29 | ₹4.42 | ₹4.29 | ₹4.34 | 171,477 |
| 2026-05-05 | ₹4.27 | ₹4.32 | ₹4.23 | ₹4.29 | 302,787 |
| 2026-05-04 | ₹4.30 | ₹4.33 | ₹4.26 | ₹4.27 | 154,744 |
| 2026-04-30 | ₹4.27 | ₹4.32 | ₹4.20 | ₹4.20 | 237,716 |
| 2026-04-29 | ₹4.36 | ₹4.39 | ₹4.22 | ₹4.25 | 380,846 |
| 2026-04-28 | ₹4.20 | ₹4.35 | ₹4.20 | ₹4.34 | 347,517 |
| 2026-04-27 | ₹4.26 | ₹4.32 | ₹4.09 | ₹4.19 | 412,075 |
| 2026-04-24 | ₹4.38 | ₹4.50 | ₹4.21 | ₹4.26 | 447,580 |
| 2026-04-23 | ₹4.28 | ₹4.38 | ₹4.27 | ₹4.36 | 246,280 |
| 2026-04-22 | ₹4.30 | ₹4.34 | ₹4.25 | ₹4.31 | 220,437 |
| 2026-04-21 | ₹4.26 | ₹4.36 | ₹4.25 | ₹4.33 | 327,932 |
| 2026-04-20 | ₹4.25 | ₹4.34 | ₹4.22 | ₹4.26 | 392,548 |
| 2026-04-17 | ₹4.29 | ₹4.35 | ₹4.20 | ₹4.26 | 519,090 |
| 2026-04-16 | ₹4.32 | ₹4.35 | ₹4.15 | ₹4.25 | 566,875 |
| 2026-04-15 | ₹4.25 | ₹4.35 | ₹4.23 | ₹4.29 | 345,743 |
| 2026-04-13 | ₹4.20 | ₹4.25 | ₹4.15 | ₹4.21 | 338,312 |
| 2026-04-10 | ₹4.38 | ₹4.40 | ₹4.30 | ₹4.31 | 286,732 |
| 2026-04-09 | ₹4.35 | ₹4.45 | ₹4.29 | ₹4.35 | 502,142 |
| 2026-04-08 | ₹4.12 | ₹4.32 | ₹4.12 | ₹4.29 | 628,882 |
| 2026-04-07 | ₹4.08 | ₹4.12 | ₹4.04 | ₹4.09 | 208,454 |
| 2026-04-06 | ₹4.09 | ₹4.14 | ₹4.04 | ₹4.10 | 196,447 |
| 2026-04-02 | ₹4.09 | ₹4.10 | ₹3.99 | ₹4.05 | 339,708 |
| 2026-04-01 | ₹3.88 | ₹4.13 | ₹3.88 | ₹4.11 | 423,754 |
| 2026-03-30 | ₹3.80 | ₹3.89 | ₹3.79 | ₹3.84 | 510,953 |
| 2026-03-27 | ₹4.00 | ₹4.10 | ₹3.83 | ₹3.86 | 1,355,163 |
| 2026-03-25 | ₹3.97 | ₹4.15 | ₹3.97 | ₹4.02 | 603,680 |
| 2026-03-24 | ₹4.11 | ₹4.21 | ₹3.78 | ₹3.97 | 1,018,322 |
| 2026-03-23 | ₹4.24 | ₹4.24 | ₹4.00 | ₹4.05 | 648,653 |
| 2026-03-20 | ₹4.33 | ₹4.56 | ₹4.22 | ₹4.26 | 764,183 |
| 2026-03-19 | ₹4.19 | ₹4.52 | ₹4.08 | ₹4.29 | 483,387 |
| 2026-03-18 | ₹4.12 | ₹4.23 | ₹4.10 | ₹4.20 | 227,736 |
| 2026-03-17 | ₹4.10 | ₹4.16 | ₹4.06 | ₹4.14 | 319,009 |
| 2026-03-16 | ₹4.15 | ₹4.22 | ₹4.00 | ₹4.05 | 382,000 |
| 2026-03-13 | ₹4.39 | ₹4.41 | ₹4.10 | ₹4.15 | 605,507 |
| 2026-03-12 | ₹4.42 | ₹4.49 | ₹4.39 | ₹4.44 | 219,649 |
| 2026-03-11 | ₹4.51 | ₹4.59 | ₹4.44 | ₹4.45 | 262,652 |
| 2026-03-10 | ₹4.43 | ₹4.56 | ₹4.43 | ₹4.51 | 311,073 |
| 2026-03-09 | ₹4.64 | ₹4.64 | ₹4.39 | ₹4.42 | 541,165 |
| 2026-03-06 | ₹4.23 | ₹4.75 | ₹4.21 | ₹4.65 | 947,751 |
| 2026-03-05 | ₹4.00 | ₹4.45 | ₹3.97 | ₹4.25 | 560,204 |
| 2026-03-04 | ₹4.00 | ₹4.00 | ₹3.91 | ₹3.94 | 487,179 |
| 2026-03-02 | ₹4.24 | ₹4.45 | ₹3.67 | ₹4.00 | 1,145,216 |
| 2026-02-27 | ₹4.50 | ₹4.54 | ₹4.39 | ₹4.43 | 280,658 |
| 2026-02-26 | ₹4.65 | ₹4.65 | ₹4.50 | ₹4.51 | 223,324 |
| 2026-02-25 | ₹4.74 | ₹4.79 | ₹4.60 | ₹4.61 | 239,516 |
| 2026-02-24 | ₹4.75 | ₹4.80 | ₹4.65 | ₹4.68 | 248,521 |
| 2026-02-23 | ₹4.76 | ₹4.91 | ₹4.76 | ₹4.78 | 321,655 |
| 2026-02-20 | ₹4.80 | ₹4.82 | ₹4.78 | ₹4.81 | 232,681 |
| 2026-02-19 | ₹4.96 | ₹4.97 | ₹4.80 | ₹4.83 | 418,733 |
| 2026-02-18 | ₹4.99 | ₹5.05 | ₹4.90 | ₹4.93 | 365,591 |
| 2026-02-17 | ₹5.01 | ₹5.13 | ₹4.98 | ₹4.99 | 528,406 |
| 2026-02-16 | ₹4.98 | ₹5.07 | ₹4.93 | ₹5.00 | 253,645 |
| 2026-02-13 | ₹5.07 | ₹5.07 | ₹4.85 | ₹4.94 | 519,902 |
| 2026-02-12 | ₹5.10 | ₹5.20 | ₹4.95 | ₹5.07 | 503,404 |
| 2026-02-11 | ₹5.20 | ₹5.20 | ₹5.08 | ₹5.11 | 460,949 |
| 2026-02-10 | ₹5.12 | ₹5.26 | ₹5.09 | ₹5.14 | 427,370 |
| 2026-02-09 | ₹4.92 | ₹5.50 | ₹4.88 | ₹5.07 | 1,777,688 |
| 2026-02-06 | ₹5.15 | ₹5.43 | ₹4.90 | ₹4.93 | 1,806,720 |
| 2026-02-05 | ₹4.79 | ₹5.32 | ₹4.78 | ₹5.15 | 2,511,426 |
| 2026-02-04 | ₹4.32 | ₹4.88 | ₹4.27 | ₹4.77 | 1,031,880 |
| 2026-02-03 | ₹4.40 | ₹4.40 | ₹4.20 | ₹4.28 | 530,979 |
| 2026-02-02 | ₹4.65 | ₹4.68 | ₹4.14 | ₹4.27 | 819,246 |
| 2026-02-01 | ₹3.98 | ₹4.66 | ₹3.98 | ₹4.54 | 2,561,836 |
| 2026-01-30 | ₹3.76 | ₹3.95 | ₹3.65 | ₹3.89 | 642,673 |
| 2026-01-29 | ₹3.95 | ₹3.96 | ₹3.71 | ₹3.84 | 353,071 |
| 2026-01-28 | ₹3.83 | ₹3.96 | ₹3.73 | ₹3.91 | 288,462 |
| 2026-01-27 | ₹3.87 | ₹3.97 | ₹3.80 | ₹3.85 | 207,662 |
| 2026-01-23 | ₹3.84 | ₹3.91 | ₹3.82 | ₹3.85 | 223,494 |
| 2026-01-22 | ₹3.72 | ₹3.92 | ₹3.72 | ₹3.84 | 356,558 |
| 2026-01-21 | ₹3.80 | ₹3.80 | ₹3.55 | ₹3.72 | 486,854 |
| 2026-01-20 | ₹3.97 | ₹3.98 | ₹3.70 | ₹3.81 | 497,270 |
| 2026-01-19 | ₹3.98 | ₹4.02 | ₹3.90 | ₹3.94 | 412,466 |
| 2026-01-16 | ₹4.19 | ₹4.19 | ₹3.90 | ₹4.03 | 555,925 |
| 2026-01-14 | ₹4.11 | ₹4.15 | ₹4.03 | ₹4.13 | 170,659 |
| 2026-01-13 | ₹4.09 | ₹4.15 | ₹4.06 | ₹4.08 | 152,378 |
| 2026-01-12 | ₹4.19 | ₹4.19 | ₹4.00 | ₹4.09 | 332,012 |
| 2026-01-09 | ₹4.23 | ₹4.24 | ₹4.14 | ₹4.20 | 181,085 |
| 2026-01-08 | ₹4.25 | ₹4.30 | ₹4.20 | ₹4.21 | 171,727 |
| 2026-01-07 | ₹4.24 | ₹4.30 | ₹4.24 | ₹4.28 | 91,273 |
| 2026-01-06 | ₹4.27 | ₹4.31 | ₹4.20 | ₹4.24 | 229,576 |
| 2026-01-05 | ₹4.33 | ₹4.36 | ₹4.21 | ₹4.27 | 203,063 |
| 2026-01-02 | ₹4.40 | ₹4.40 | ₹4.25 | ₹4.33 | 219,045 |
| 2026-01-01 | ₹4.40 | ₹4.40 | ₹4.31 | ₹4.33 | 156,116 |
Ajooni Biotech Share Price Performance Analysis (Apr 2016 - Jul 2026)
AJOONI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.00%
₹4.33 → ₹4.20
Year to Date
Price Volatility
8.55%
Low Volatility
Year to Date
Average Daily Volume
455,364
Year to Date Average
NSE Exchange
Ajooni Biotech Share Price History – Frequently Asked Questions
Common questions about AJOONI historical data and records. For live price, key ratios and fundamentals, see AJOONI stock price BSE.
What is the all-time high share price of Ajooni Biotech (AJOONI)?
The all-time high share price of Ajooni Biotech was ₹646.25 recorded on February 14, 2018 on the NSE exchange.
What is the all-time low share price of Ajooni Biotech (AJOONI)?
The all-time low share price of Ajooni Biotech was ₹2.7 recorded on March 28, 2023 on the NSE exchange.
How can I download AJOONI historical share price data?
You can download Ajooni Biotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AJOONI shares?
The highest trading volume day for Ajooni Biotech was 33,682,685 shares traded on January 03, 2023 on the NSE exchange, with share price at ₹5.95.