Ajooni Biotech Limited (AJOONI.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 5.15 | 5.20 | 5.02 | 5.04 | 5.04 | 4,401,962 |
| 20 jun 2024 | 5.15 | 5.30 | 5.02 | 5.04 | 5.04 | 5,303,016 |
| 19 jun 2024 | 5.24 | 5.34 | 4.95 | 5.04 | 5.04 | 9,871,939 |
| 18 jun 2024 | 5.57 | 5.79 | 5.18 | 5.24 | 5.24 | 8,336,958 |
| 14 jun 2024 | 5.80 | 5.89 | 5.48 | 5.57 | 5.57 | 1,383,505 |
| 13 jun 2024 | 5.70 | 5.70 | 5.49 | 5.61 | 5.61 | 1,918,820 |
| 12 jun 2024 | 5.70 | 6.03 | 5.49 | 5.51 | 5.51 | 2,844,442 |
| 11 jun 2024 | 5.59 | 5.60 | 5.48 | 5.49 | 5.49 | 2,069,301 |
| 10 jun 2024 | 5.65 | 5.74 | 5.48 | 5.48 | 5.48 | 2,936,107 |
| 07 jun 2024 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | 995,139 |
| 06 jun 2024 | 5.95 | 5.95 | 5.55 | 5.60 | 5.60 | 2,042,512 |
| 05 jun 2024 | 5.90 | 6.05 | 5.80 | 5.90 | 5.90 | 735,785 |
| 04 jun 2024 | 6.05 | 6.10 | 5.70 | 5.85 | 5.85 | 1,993,298 |
| 03 jun 2024 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | 995,863 |
| 31 may 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 998,552 |
| 30 may 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1,528,848 |
| 29 may 2024 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | 1,016,338 |
| 28 may 2024 | 6.20 | 6.30 | 6.10 | 6.15 | 6.15 | 2,783,626 |
| 27 may 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1,050,458 |
| 24 may 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 614,738 |
| 23 may 2024 | 6.25 | 6.50 | 6.10 | 6.10 | 6.10 | 2,580,677 |
| 22 may 2024 | 6.60 | 6.60 | 6.20 | 6.25 | 6.25 | 3,804,032 |
| 21 may 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 2,282,048 |
| 17 may 2024 | 6.55 | 6.75 | 6.40 | 6.45 | 6.45 | 1,733,144 |
| 16 may 2024 | 6.55 | 6.60 | 6.40 | 6.45 | 6.45 | 1,379,636 |
| 15 may 2024 | 6.55 | 6.60 | 6.40 | 6.45 | 6.45 | 839,985 |
| 14 may 2024 | 6.70 | 6.70 | 6.40 | 6.45 | 6.45 | 1,119,167 |
| 13 may 2024 | 6.75 | 6.80 | 6.45 | 6.55 | 6.55 | 919,737 |
| 10 may 2024 | 6.75 | 6.75 | 6.55 | 6.65 | 6.65 | 1,101,043 |
| 09 may 2024 | 6.75 | 6.90 | 6.45 | 6.55 | 6.55 | 4,380,338 |
| 08 may 2024 | 6.75 | 6.90 | 6.60 | 6.90 | 6.90 | 5,381,949 |
| 07 may 2024 | 6.30 | 6.30 | 5.95 | 6.30 | 6.30 | 4,229,893 |
| 06 may 2024 | 5.91 | 6.08 | 5.55 | 5.77 | 5.77 | 2,351,852 |
| 03 may 2024 | 5.64 | 5.77 | 5.60 | 5.73 | 5.73 | 1,151,600 |
| 02 may 2024 | 5.91 | 5.95 | 5.42 | 5.60 | 5.60 | 1,422,740 |
| 30 abr 2024 | 5.91 | 5.91 | 5.55 | 5.77 | 5.77 | 1,953,381 |
| 29 abr 2024 | 5.91 | 5.95 | 5.77 | 5.82 | 5.82 | 960,834 |
| 26 abr 2024 | 6.60 | 6.75 | 6.45 | 6.55 | 6.55 | 973,551 |
| 25 abr 2024 | 6.45 | 6.60 | 6.35 | 6.45 | 6.45 | 960,060 |
| 24 abr 2024 | 6.45 | 6.65 | 6.20 | 6.35 | 6.35 | 869,027 |
| 23 abr 2024 | 6.30 | 6.50 | 6.20 | 6.35 | 6.35 | 940,898 |
| 22 abr 2024 | 6.05 | 6.35 | 6.00 | 6.25 | 6.25 | 1,556,648 |
| 19 abr 2024 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 285,773 |
| 18 abr 2024 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | 477,194 |
| 16 abr 2024 | 5.90 | 6.40 | 5.85 | 6.00 | 6.00 | 913,812 |
| 15 abr 2024 | 5.55 | 6.10 | 5.55 | 5.90 | 5.90 | 681,406 |
| 12 abr 2024 | 6.05 | 6.05 | 5.50 | 5.95 | 5.95 | 612,168 |
| 10 abr 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 297,392 |
| 09 abr 2024 | 6.05 | 6.10 | 5.90 | 6.05 | 6.05 | 405,306 |
| 08 abr 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 403,789 |
| 05 abr 2024 | 6.00 | 6.15 | 5.95 | 6.05 | 6.05 | 357,729 |
| 04 abr 2024 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | 433,704 |
| 03 abr 2024 | 6.15 | 6.30 | 5.95 | 6.20 | 6.20 | 606,863 |
| 02 abr 2024 | 6.15 | 6.30 | 5.80 | 6.15 | 6.15 | 415,770 |
| 01 abr 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 ene 2024 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | 466,113 |
| 30 ene 2024 | 6.75 | 6.80 | 6.55 | 6.65 | 6.65 | 565,490 |
| 29 ene 2024 | 6.70 | 6.70 | 6.40 | 6.70 | 6.70 | 609,967 |
| 25 ene 2024 | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | 368,364 |
| 24 ene 2024 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | 354,771 |
| 23 ene 2024 | 6.75 | 6.85 | 6.45 | 6.45 | 6.45 | 810,541 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.