Ajooni Biotech (AJOO)

AJOO
🏛️ India →
5.20
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 13.87 14.41 13.26 14.31 1.3M
2021-12-30 13.18 13.80 12.52 13.76 1.9M
2021-12-29 12.59 13.60 12.39 12.86 1.1M
2021-12-28 12.80 13.18 12.37 12.79 0.2M
2021-12-27 11.63 13.60 11.52 12.96 1.6M
2021-12-24 11.67 11.73 11.20 11.63 0.3M
2021-12-23 11.61 11.70 11.41 11.61 0.0M
2021-12-22 11.71 11.79 11.20 11.60 0.0M
2021-12-21 11.21 11.52 11.21 11.39 0.1M
2021-12-20 11.78 11.78 11.01 11.09 0.2M
2021-12-17 11.71 11.72 11.52 11.61 0.0M
2021-12-16 12.04 12.04 11.70 11.72 0.0M
2021-12-15 11.91 12.10 11.29 11.83 0.4M
2021-12-14 11.93 12.10 11.57 11.95 0.2M
2021-12-13 12.19 12.19 11.80 11.95 0.0M
2021-12-10 12.07 12.10 11.80 12.00 0.1M
2021-12-09 12.08 12.18 11.94 12.03 0.0M
2021-12-08 12.07 12.27 11.73 12.15 0.1M
2021-12-07 12.30 12.30 11.79 11.89 0.2M
2021-12-06 12.10 12.20 11.50 11.63 0.2M
2021-12-03 12.20 12.30 11.93 12.25 0.4M
2021-12-02 11.63 12.24 11.36 12.18 0.7M
2021-12-01 11.89 11.89 11.59 11.63 0.1M
2021-11-30 11.40 11.80 11.31 11.75 0.1M
2021-11-29 11.60 11.77 11.16 11.26 0.2M
2021-11-26 12.35 12.35 11.44 11.63 0.2M
2021-11-25 12.73 12.73 11.80 12.05 0.1M
2021-11-24 12.20 12.25 11.90 12.14 0.2M
2021-11-23 12.05 12.05 11.80 12.03 0.4M
2021-11-22 12.80 12.80 11.54 11.79 0.2M
2021-11-18 12.38 12.38 12.09 12.19 0.1M
2021-11-17 12.41 12.56 12.39 12.43 0.1M
2021-11-16 12.40 12.60 11.93 12.40 0.1M
2021-11-15 12.60 12.79 12.27 12.45 0.1M
2021-11-12 12.51 12.73 12.45 12.59 0.1M
2021-11-11 12.40 13.40 12.24 12.61 0.3M
2021-11-10 12.61 12.61 12.37 12.40 0.1M
2021-11-09 12.60 12.95 12.46 12.71 0.1M
2021-11-08 12.28 13.15 12.28 12.71 0.1M
2021-11-04 12.98 12.98 12.50 12.64 0.1M
2021-11-03 13.08 13.08 12.52 12.62 0.2M
2021-11-02 13.10 13.13 12.67 12.78 0.3M
2021-11-01 13.10 13.10 12.64 12.80 0.4M
2021-10-29 12.06 12.68 9.86 12.45 0.2M
2021-10-28 12.30 12.98 11.56 12.05 0.2M
2021-10-27 13.10 13.10 12.60 12.74 0.3M
2021-10-26 12.61 13.14 12.61 12.83 0.3M
2021-10-25 12.90 13.04 12.57 12.80 0.5M
2021-10-22 12.98 12.98 11.80 12.30 3.2M
2021-10-21 11.98 12.80 11.37 12.66 1.8M
2021-10-20 12.67 12.90 12.27 12.49 1.5M
2021-10-19 13.15 13.30 12.40 12.67 0.9M
2021-10-18 12.83 13.40 12.78 13.33 2.0M
2021-10-14 12.61 13.00 12.20 12.83 0.7M
2021-10-13 12.60 12.79 12.46 12.66 0.7M
2021-10-12 12.48 12.73 11.83 12.61 0.9M
2021-10-11 12.59 13.00 12.30 12.50 1.1M
2021-10-08 12.57 12.60 12.00 12.34 0.6M
2021-10-07 12.19 12.60 12.03 12.32 0.8M
2021-10-06 12.01 12.16 11.91 12.14 0.7M
2021-10-05 12.00 12.10 11.40 11.90 0.7M
2021-10-04 11.90 12.00 11.70 11.95 1.4M
2021-10-01 11.11 11.87 10.98 11.67 0.7M
2021-09-30 10.79 11.28 10.68 11.17 0.5M
2021-09-29 10.35 11.15 9.94 10.82 1.2M
2021-09-28 10.29 10.45 9.94 10.43 0.3M
2021-09-27 10.25 10.29 9.87 10.02 0.1M
2021-09-24 10.34 10.35 9.96 9.99 0.1M
2021-09-23 10.31 10.42 10.08 10.22 0.1M
2021-09-22 10.51 10.51 10.02 10.32 0.2M
2021-09-21 10.57 10.58 10.20 10.33 0.0M
2021-09-20 10.34 10.79 10.18 10.48 0.4M
2021-09-17 10.48 10.50 10.16 10.35 0.0M
2021-09-16 10.60 10.60 10.21 10.24 0.1M
2021-09-15 10.17 10.51 10.13 10.40 0.1M
2021-09-14 10.47 10.56 10.10 10.18 0.1M
2021-09-13 10.24 10.47 10.14 10.31 0.1M
2021-09-09 10.47 10.47 10.24 10.30 0.1M
2021-09-08 10.33 10.47 10.32 10.47 0.0M
2021-09-07 10.71 10.78 10.31 10.41 0.1M
2021-09-06 10.88 10.95 10.61 10.90 0.1M
2021-09-03 10.26 10.81 10.26 10.66 0.2M
2021-09-02 10.68 10.76 10.13 10.42 0.2M
2021-09-01 10.30 10.88 10.30 10.67 1.0M
2021-08-31 11.13 11.15 10.26 10.41 0.4M
2021-08-30 9.85 10.74 9.85 10.74 0.6M
2021-08-27 10.20 10.20 9.60 9.77 0.2M
2021-08-26 10.56 10.56 10.11 10.19 0.1M
2021-08-25 10.50 10.61 10.03 10.27 0.3M
2021-08-24 10.94 10.94 10.40 10.49 0.2M
2021-08-23 10.99 11.13 10.29 10.69 0.5M
2021-08-20 11.06 11.06 10.22 10.60 0.2M
2021-08-18 11.74 11.74 10.86 11.02 0.5M
2021-08-17 11.18 11.57 10.83 11.45 0.1M
2021-08-16 11.34 11.74 11.11 11.18 0.0M
2021-08-13 11.73 11.73 11.20 11.36 0.1M
2021-08-12 11.86 11.99 11.28 11.40 0.1M
2021-08-11 12.00 12.01 11.02 11.84 0.3M
2021-08-10 12.18 12.45 11.40 11.64 0.7M
2021-08-09 12.05 12.30 11.60 11.96 0.6M
2021-08-06 11.50 11.50 11.06 11.29 0.1M
2021-08-05 11.60 11.60 10.69 11.05 0.3M
2021-08-04 12.20 12.38 11.24 11.25 0.2M
2021-08-03 12.89 12.89 11.75 11.83 0.6M
2021-08-02 12.51 12.58 11.67 12.36 0.6M
2021-07-30 12.24 12.24 11.62 12.11 1.0M
2021-07-29 11.21 11.69 10.80 11.69 1.3M
2021-07-28 10.90 11.39 10.63 11.14 0.7M
2021-07-27 11.20 11.20 10.62 10.85 0.4M
2021-07-26 11.53 11.53 10.68 10.82 0.2M
2021-07-23 10.60 10.99 10.28 10.99 0.3M
2021-07-22 10.70 10.70 10.21 10.47 0.2M
2021-07-20 10.60 10.70 10.20 10.51 0.3M
2021-07-19 10.98 11.00 10.64 10.73 0.2M
2021-07-16 10.88 11.14 10.35 10.98 0.2M
2021-07-15 11.15 11.40 10.80 10.89 0.2M
2021-07-14 11.30 11.40 10.84 11.25 0.2M
2021-07-13 11.64 11.68 11.00 11.27 0.2M
2021-07-12 11.40 11.69 11.23 11.41 0.5M
2021-07-09 11.20 11.28 10.81 11.20 0.1M
2021-07-08 10.77 11.40 10.77 11.09 0.3M
2021-07-07 10.71 11.48 10.71 11.31 0.8M
2021-07-06 11.27 11.27 11.27 11.27 0.1M
2021-07-05 12.50 12.69 11.86 11.86 0.6M
2021-07-02 12.78 12.87 12.31 12.48 0.6M
2021-07-01 12.70 12.70 12.00 12.59 0.7M
2021-06-30 12.29 12.39 11.84 12.37 0.8M
2021-06-29 11.60 11.83 11.34 11.80 0.8M
2021-06-28 11.30 11.30 11.10 11.30 1.6M
2021-06-25 11.18 11.18 10.75 10.77 0.3M
2021-06-24 11.20 11.40 10.80 10.95 0.1M
2021-06-23 11.49 11.49 10.80 10.97 0.2M
2021-06-22 11.18 11.20 10.60 10.99 0.4M
2021-06-21 10.58 10.68 10.11 10.68 0.7M
2021-06-18 10.49 10.49 10.12 10.18 0.2M
2021-06-17 10.79 10.79 10.20 10.24 0.2M
2021-06-16 11.14 11.24 10.20 10.55 0.7M
2021-06-15 10.65 10.71 10.40 10.71 0.2M
2021-06-14 9.24 10.20 9.24 10.20 1.6M
2021-06-11 9.72 10.03 9.72 9.72 0.7M
2021-06-10 10.23 10.23 10.23 10.23 0.2M
2021-06-09 10.76 10.76 10.76 10.76 0.1M
2021-06-08 11.85 11.86 11.32 11.32 0.3M
2021-06-07 10.82 11.94 10.82 11.91 1.1M
2021-06-04 11.38 11.97 11.38 11.38 2.6M
2021-06-03 11.97 11.97 11.97 11.97 0.1M
2021-06-02 12.60 12.60 12.60 12.60 0.0M
2021-06-01 13.26 13.26 13.26 13.26 0.0M
2021-05-31 14.98 15.14 13.95 13.95 1.3M
2021-05-28 14.30 14.70 14.18 14.68 1.1M
2021-05-27 13.60 14.00 13.40 14.00 1.3M
2021-05-26 13.34 13.34 12.76 13.34 1.2M
2021-05-25 12.20 12.71 12.20 12.71 1.2M
2021-05-24 11.80 12.11 11.70 12.11 1.2M
2021-05-21 11.40 11.60 11.20 11.54 0.5M
2021-05-20 10.80 11.21 10.80 11.17 0.7M
2021-05-19 10.51 10.75 10.51 10.75 1.5M
2021-05-18 10.21 10.24 9.90 10.24 1.8M
2021-05-17 9.49 9.76 9.30 9.76 1.3M
2021-05-14 9.13 9.34 9.10 9.30 0.7M
2021-05-12 9.07 9.16 8.79 9.12 1.1M
2021-05-11 8.64 9.00 8.60 8.95 0.8M
2021-05-10 9.00 9.00 8.60 8.73 0.3M
2021-05-07 8.38 8.81 8.38 8.70 0.5M
2021-05-06 8.40 8.40 8.39 8.40 0.3M
2021-05-05 8.00 8.00 8.00 8.00 0.0M
2021-05-04 7.56 7.66 7.56 7.65 0.3M
2021-05-03 7.04 7.43 6.76 7.30 0.3M
2021-04-30 7.20 7.20 7.10 7.10 0.0M
2021-04-29 6.91 7.18 6.80 7.18 0.3M
2021-04-28 6.80 6.89 6.63 6.84 0.6M
2021-04-27 6.20 6.72 6.20 6.72 0.9M
2021-04-26 6.60 6.60 6.40 6.40 0.2M
2021-04-23 6.40 6.40 6.40 6.40 0.1M
2021-04-22 6.50 6.53 6.40 6.40 0.1M
2021-04-20 6.77 6.77 6.20 6.22 0.3M
2021-04-16 6.50 6.50 6.50 6.50 0.5M
2021-04-15 6.36 6.36 6.36 6.36 0.5M
2021-04-13 6.30 6.30 6.21 6.30 0.6M
2021-04-09 6.22 6.30 6.22 6.30 0.1M
2021-04-08 6.26 6.26 6.24 6.24 0.2M
2021-04-07 6.24 6.24 6.24 6.24 0.1M
2021-04-05 6.10 6.20 6.04 6.20 0.2M
2021-04-01 6.18 6.28 6.18 6.28 0.2M
2021-03-31 6.00 6.16 6.00 6.08 0.2M
2021-03-25 6.00 6.00 5.96 5.96 0.1M
2021-03-24 6.00 6.00 6.00 6.00 0.0M
2021-03-22 6.36 6.36 6.15 6.15 0.2M
2021-03-19 6.34 6.40 6.34 6.40 0.1M
2021-03-18 6.36 6.40 6.36 6.40 0.1M
2021-03-17 6.28 6.30 6.20 6.20 0.2M
2021-03-16 6.20 6.34 6.20 6.30 0.3M
2021-03-15 6.20 6.36 6.20 6.36 0.3M
2021-03-12 6.22 6.22 6.22 6.22 0.0M
2021-03-10 5.95 5.95 5.95 5.95 0.0M
2021-03-08 5.72 5.72 5.62 5.67 0.1M
2021-03-05 5.54 5.57 5.33 5.55 0.2M
2021-03-04 5.57 5.57 5.57 5.57 0.0M
2021-03-03 5.57 5.58 5.57 5.58 0.0M
2021-03-01 5.47 5.48 5.47 5.48 0.0M
2021-02-25 5.60 5.60 5.60 5.60 0.0M
2021-02-24 5.44 5.81 5.36 5.43 0.4M
2021-02-22 5.63 5.87 5.43 5.64 0.1M
2021-02-19 5.59 5.76 5.58 5.63 1.0M
2021-02-18 5.58 5.58 5.58 5.58 0.0M
2021-02-17 5.58 5.87 5.58 5.87 0.1M
2021-02-16 5.52 5.65 5.51 5.65 0.1M
2021-02-15 5.74 5.74 5.74 5.74 0.0M
2021-02-12 5.50 5.50 5.50 5.50 0.0M
2021-02-11 5.58 5.59 5.42 5.42 0.1M
2021-02-10 5.62 5.62 5.48 5.48 0.1M
2021-02-08 6.02 6.02 5.76 5.76 0.0M
2021-02-04 5.76 6.02 5.76 6.02 0.0M
2021-02-03 5.85 5.85 5.85 5.85 0.1M
2021-02-02 5.64 5.94 5.62 5.74 0.8M
2021-02-01 5.90 5.90 5.90 5.90 0.0M
2021-01-28 5.76 6.10 5.72 5.73 0.2M
2021-01-27 6.03 6.03 6.01 6.01 0.0M
2021-01-25 5.94 5.94 5.76 5.94 0.1M
2021-01-22 6.03 6.25 5.86 5.86 0.3M
2021-01-21 6.04 6.04 5.99 5.99 0.1M
2021-01-20 6.12 6.12 5.98 5.98 0.1M
2021-01-19 5.99 6.18 5.99 6.17 0.2M
2021-01-18 5.95 5.95 5.94 5.94 0.0M
2021-01-15 6.10 6.11 5.98 6.02 0.2M
2021-01-14 5.97 5.97 5.86 5.86 0.1M
2021-01-13 6.17 6.17 5.94 6.08 0.2M
2021-01-12 5.94 6.21 5.94 6.14 0.3M
2021-01-11 5.95 5.97 5.91 5.93 0.1M
2021-01-08 6.12 6.19 5.94 6.10 0.8M
2021-01-07 5.94 6.17 5.94 6.01 0.3M
2021-01-06 6.12 6.12 5.76 6.07 0.3M
2021-01-05 5.33 5.85 5.33 5.83 0.4M
2021-01-04 5.41 5.68 5.25 5.60 0.1M