Skip to main content
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
2,933.75
-57.15 (-1.91%)
At close: Mar 9, 2026

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,970.003,031.002,970.002,990.902,990.900.55%2,357
Mar 5, 20262,900.652,989.002,900.602,974.502,974.502.00%3,210
Mar 4, 20262,964.052,964.052,875.552,916.252,916.25-1.63%2,205
Mar 2, 20262,761.052,975.002,761.052,964.702,964.70-1.01%4,583
Feb 27, 20262,902.003,031.452,902.002,995.002,995.000.46%7,320
Feb 26, 20263,012.453,052.202,968.452,981.352,981.35-1.36%4,264
Feb 25, 20262,985.003,041.102,956.953,022.603,022.602.44%5,953
Feb 24, 20262,984.952,984.952,942.052,950.652,950.65-0.92%745
Feb 23, 20262,966.202,987.102,953.702,977.902,977.901.40%102,573
Feb 20, 20262,910.452,958.802,908.102,936.802,936.80-0.76%678
Feb 19, 20262,966.252,988.552,953.052,959.152,959.15-0.08%1,530
Feb 18, 20262,957.602,976.002,950.002,961.652,961.650.32%1,054
Feb 17, 20262,930.002,975.002,929.002,952.302,952.300.34%3,023
Feb 16, 20262,999.752,999.752,924.002,942.402,942.400.80%52,507
Feb 13, 20262,863.202,940.002,863.202,918.952,918.951.04%2,498
Feb 12, 20262,880.302,913.002,880.302,889.002,889.00-0.58%2,926
Feb 11, 20262,949.902,949.902,870.002,905.802,905.800.44%4,632
Feb 10, 20262,858.652,954.002,850.002,893.202,893.201.21%54,963
Feb 9, 20262,850.002,875.002,826.002,858.652,858.650.22%2,243
Feb 6, 20262,817.302,860.502,789.852,852.352,852.351.42%1,311
Feb 5, 20262,826.202,850.002,772.002,812.302,812.30-0.49%2,694
Feb 4, 20262,879.302,879.302,799.502,826.102,826.10-1.85%6,476
Feb 3, 20262,848.402,887.102,791.352,879.252,879.253.30%5,721
Feb 2, 20262,806.702,812.302,755.752,787.152,787.15-0.69%2,047
Feb 1, 20262,824.152,824.152,745.802,806.652,806.650.82%4,446
Jan 30, 20262,694.002,804.852,686.652,783.952,783.953.31%5,874
Jan 29, 20262,652.252,710.002,652.252,694.752,694.75-0.82%1,062
Jan 28, 20262,762.452,762.452,689.102,717.152,717.150.77%1,145
Jan 27, 20262,700.002,725.002,657.202,696.402,696.40-0.12%2,871
Jan 23, 20262,689.452,715.252,671.952,699.702,699.70-0.63%2,202
Jan 22, 20262,715.202,761.002,708.302,716.952,716.950.10%2,386
Jan 21, 20262,684.402,721.002,670.252,714.302,714.301.13%2,944
Jan 20, 20262,673.702,700.002,660.252,683.902,683.90-0.15%2,604
Jan 19, 20262,655.002,716.402,655.002,687.952,687.950.28%1,251
Jan 16, 20262,706.402,719.002,660.002,680.352,680.35-0.96%1,572
Jan 14, 20262,730.802,730.802,659.752,706.302,706.30-0.90%5,547
Jan 13, 20262,720.152,770.752,705.452,730.752,730.75-0.12%2,423
Jan 12, 20262,741.302,757.902,681.652,734.052,734.05-1.21%40,123
Jan 9, 20262,834.802,841.752,759.002,767.652,767.65-2.37%2,028
Jan 8, 20262,856.152,873.752,816.902,834.702,834.70-0.64%2,115
Jan 7, 20262,838.002,882.252,827.502,853.102,853.100.21%29,840
Jan 6, 20262,900.602,905.452,795.002,847.202,847.20-2.52%9,968
Jan 5, 20262,994.252,994.252,901.152,920.852,920.85-0.54%3,719
Jan 2, 20262,937.003,020.452,904.002,936.652,936.65-34,680
Jan 1, 20262,798.952,960.002,743.452,936.552,936.556.00%29,793
Dec 31, 20252,729.752,777.552,714.702,770.252,770.251.65%1,187
Dec 30, 20252,687.202,773.852,687.202,725.152,725.151.43%6,174
Dec 29, 20252,679.802,697.252,665.902,686.752,686.750.22%1,585
Dec 26, 20252,722.202,725.552,672.702,680.802,680.80-2.26%5,498
Dec 24, 20252,736.202,820.002,714.852,742.652,742.652.86%37,212
Dec 23, 20252,711.652,730.652,647.552,666.452,666.45-1.30%38,552
Dec 22, 20252,643.052,709.252,631.002,701.602,701.603.02%2,461
Dec 19, 20252,578.902,676.552,578.902,622.452,622.450.83%2,850
Dec 18, 20252,595.052,605.002,548.102,600.952,600.950.07%2,162
Dec 17, 20252,593.552,605.002,571.552,599.102,599.100.01%1,190
Dec 16, 20252,634.552,649.852,593.402,598.902,598.90-1.52%1,286
Dec 15, 20252,606.852,650.302,606.852,639.052,639.05-0.80%1,508
Dec 12, 20252,652.702,670.002,634.502,660.302,660.300.37%4,978
Dec 11, 20252,655.302,675.002,619.102,650.452,650.45-0.18%1,506
Dec 10, 20252,621.552,659.502,621.552,655.302,655.301.37%1,601
Dec 9, 20252,608.102,637.002,577.852,619.352,619.35-1.55%6,694
Dec 8, 20252,625.152,689.752,625.152,660.702,660.700.83%3,620
Dec 5, 20252,652.002,659.852,609.152,638.752,638.750.48%2,383
Dec 4, 20252,601.102,645.652,599.402,626.252,626.250.79%5,080
Dec 3, 20252,552.602,624.002,552.002,605.602,605.600.66%1,678
Dec 2, 20252,554.152,598.852,532.502,588.552,588.551.08%1,703
Dec 1, 20252,559.002,582.102,514.902,560.802,560.800.19%1,719
Nov 28, 20252,530.002,570.902,526.002,556.002,556.000.95%1,612
Nov 27, 20252,549.552,550.002,503.852,531.902,531.90-0.11%657
Nov 26, 20252,513.902,549.052,502.552,534.702,534.701.03%7,496
Nov 25, 20252,512.802,525.002,484.402,508.852,508.85-0.16%1,502
Nov 24, 20252,498.002,525.002,474.402,512.802,512.801.11%1,846
Nov 21, 20252,504.902,504.902,467.702,485.202,485.20-1.10%881
Nov 20, 20252,500.452,527.852,500.452,512.902,512.90-0.13%1,098
Nov 19, 20252,461.302,522.602,450.002,516.102,516.102.28%3,602
Nov 18, 20252,506.502,506.502,446.352,460.052,460.05-1.73%107,219
Nov 17, 20252,523.002,526.002,490.002,503.302,503.30-0.78%2,848
Nov 14, 20252,540.052,540.052,499.352,523.002,523.00-0.97%1,600
Nov 13, 20252,513.702,569.502,513.702,547.802,547.80-0.74%938
Nov 12, 20252,581.002,592.302,556.102,566.902,566.90-0.41%1,157
Nov 11, 20252,467.152,583.652,467.152,577.452,577.451.97%2,900
Nov 10, 20252,500.602,536.602,487.002,527.552,527.550.07%2,682
Nov 7, 20252,568.952,582.102,511.202,525.702,497.70-1.66%2,709
Nov 6, 20252,577.352,603.402,542.852,568.402,539.93-1.65%6,301
Nov 4, 20252,540.652,622.002,526.152,611.402,582.452.84%10,549
Nov 3, 20252,492.002,556.352,460.702,539.302,511.153.05%8,160
Oct 31, 20252,440.002,481.002,440.002,464.152,436.83-0.20%3,770
Oct 30, 20252,498.852,498.852,431.652,469.002,441.630.33%1,782
Oct 29, 20252,429.552,467.052,404.652,461.002,433.723.15%2,993
Oct 28, 20252,387.052,416.002,381.502,385.952,359.50-0.22%1,313
Oct 27, 20252,446.102,446.102,388.002,391.252,364.74-0.92%1,291
Oct 24, 20252,405.552,433.852,389.002,413.402,386.64-0.12%1,816
Oct 23, 20252,453.902,483.952,404.002,416.302,389.51-1.53%2,392
Oct 21, 20252,440.002,460.002,440.002,453.852,426.650.76%105
Oct 20, 20252,438.552,457.202,420.002,435.452,408.45-0.13%3,224
Oct 17, 20252,447.752,459.852,413.052,438.502,411.47-1.44%2,268
Oct 16, 20252,401.252,500.002,401.252,474.202,446.772.70%1,490
Oct 15, 20252,413.952,438.902,389.002,409.052,382.340.69%3,302
Oct 14, 20252,405.502,410.302,380.902,392.452,365.93-1.05%2,118
Oct 13, 20252,412.202,442.352,393.302,417.752,390.95-0.69%2,262