Skip to main content
Ajanta Pharma Limited (NSE:AJANTPHARM)
India flag India · Delayed Price · Currency is INR
2,936.40
-55.60 (-1.86%)
At close: Mar 9, 2026

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,920.502,981.002,852.402,936.402,936.40-1.86%108,824
Mar 6, 20262,975.003,033.902,965.502,992.002,992.000.57%85,485
Mar 5, 20262,905.002,988.902,900.102,974.902,974.902.01%111,452
Mar 4, 20262,950.102,950.102,875.002,916.302,916.30-1.74%84,654
Mar 2, 20262,830.002,976.102,830.002,967.802,967.80-0.87%82,523
Feb 27, 20263,005.203,028.902,947.302,993.902,993.900.50%135,776
Feb 26, 20263,035.003,054.002,970.002,978.902,978.90-1.40%161,356
Feb 25, 20262,988.003,036.502,957.203,021.303,021.302.46%185,709
Feb 24, 20262,988.502,988.502,940.702,948.802,948.80-0.99%55,209
Feb 23, 20262,940.002,990.002,936.702,978.402,978.401.33%207,598
Feb 20, 20262,958.002,959.302,900.002,939.402,939.40-0.69%46,355
Feb 19, 20262,976.002,991.502,950.102,959.702,959.70-0.07%76,311
Feb 18, 20262,967.102,980.002,950.002,961.902,961.900.14%85,287
Feb 17, 20262,977.002,985.002,935.902,957.802,957.800.60%63,655
Feb 16, 20262,937.002,972.902,921.002,940.102,940.100.68%80,665
Feb 13, 20262,885.002,942.502,851.102,920.102,920.101.04%171,375
Feb 12, 20262,914.902,914.902,880.102,890.002,890.00-0.61%53,122
Feb 11, 20262,890.602,918.402,864.902,907.802,907.800.57%88,723
Feb 10, 20262,877.702,901.702,845.002,891.302,891.301.03%123,104
Feb 9, 20262,840.002,877.702,825.902,861.902,861.900.32%58,380
Feb 6, 20262,828.302,866.002,788.002,852.702,852.701.26%107,572
Feb 5, 20262,821.302,864.002,770.602,817.302,817.30-0.14%99,191
Feb 4, 20262,888.902,889.002,794.402,821.302,821.30-2.04%128,802
Feb 3, 20262,856.602,889.002,785.102,880.102,880.103.38%119,919
Feb 2, 20262,810.002,825.002,756.902,785.902,785.90-0.75%107,375
Feb 1, 20262,813.002,827.002,745.302,807.002,807.000.90%47,489
Jan 30, 20262,680.002,807.902,675.502,781.902,781.903.23%183,417
Jan 29, 20262,704.802,716.902,674.802,694.902,694.90-0.86%48,683
Jan 28, 20262,711.702,767.202,685.002,718.302,718.300.74%45,960
Jan 27, 20262,711.402,734.802,660.002,698.302,698.30-0.05%85,528
Jan 23, 20262,715.002,717.402,672.102,699.602,699.60-0.66%73,196
Jan 22, 20262,719.002,762.302,709.102,717.602,717.600.17%47,060
Jan 21, 20262,679.002,723.602,666.402,713.102,713.101.08%196,107
Jan 20, 20262,684.002,703.402,660.402,684.202,684.20-0.05%67,723
Jan 19, 20262,680.102,720.902,654.502,685.602,685.600.18%35,130
Jan 16, 20262,706.402,720.502,660.102,680.902,680.90-0.94%61,632
Jan 14, 20262,739.002,739.002,659.402,706.402,706.40-0.89%213,763
Jan 13, 20262,738.002,764.702,702.002,730.602,730.600.04%42,293
Jan 12, 20262,758.102,759.702,682.702,729.502,729.50-1.27%70,027
Jan 9, 20262,849.202,852.302,753.002,764.602,764.60-2.60%164,642
Jan 8, 20262,861.002,875.002,814.202,838.402,838.40-0.55%193,723
Jan 7, 20262,840.002,885.002,824.402,854.002,854.000.34%199,825
Jan 6, 20262,912.102,912.102,790.402,844.402,844.40-2.35%315,412
Jan 5, 20262,977.402,989.902,897.002,912.802,912.80-1.23%152,384
Jan 2, 20262,937.003,020.802,902.802,949.202,949.200.37%289,355
Jan 1, 20262,787.602,962.002,744.802,938.402,938.406.12%620,493
Dec 31, 20252,726.902,777.602,710.002,768.902,768.901.54%77,063
Dec 30, 20252,702.402,784.802,702.402,726.902,726.901.36%202,373
Dec 29, 20252,675.002,698.302,666.402,690.202,690.200.32%59,261
Dec 26, 20252,732.002,732.002,671.202,681.602,681.60-1.93%50,418
Dec 24, 20252,747.002,824.002,712.902,734.502,734.502.49%1,012,518
Dec 23, 20252,724.802,725.002,647.202,668.102,668.10-1.21%133,801
Dec 22, 20252,648.002,710.402,622.202,700.802,700.802.59%154,656
Dec 19, 20252,613.002,675.002,586.502,632.602,632.601.24%110,006
Dec 18, 20252,601.802,605.202,545.802,600.302,600.30-42,758
Dec 17, 20252,596.202,607.002,575.902,600.302,600.300.16%31,689
Dec 16, 20252,650.002,655.002,589.302,596.202,596.20-1.74%27,722
Dec 15, 20252,650.002,659.602,630.202,642.102,642.10-0.67%14,917
Dec 12, 20252,667.002,667.802,630.002,659.802,659.800.32%81,623
Dec 11, 20252,654.402,677.002,617.902,651.402,651.40-0.11%24,543
Dec 10, 20252,635.802,661.502,621.102,654.402,654.401.27%48,809
Dec 9, 20252,640.002,649.302,580.102,621.102,621.10-1.40%49,075
Dec 8, 20252,645.202,690.002,632.502,658.302,658.300.67%154,563
Dec 5, 20252,631.902,659.802,613.602,640.602,640.600.46%83,802
Dec 4, 20252,582.002,650.002,582.002,628.502,628.500.84%92,430
Dec 3, 20252,588.602,624.702,550.102,606.702,606.700.70%80,859
Dec 2, 20252,550.002,600.302,530.102,588.602,588.601.01%96,522
Dec 1, 20252,565.002,583.202,513.602,562.602,562.600.07%73,859
Nov 28, 20252,530.702,572.002,524.502,560.802,560.801.19%42,956
Nov 27, 20252,546.202,550.902,505.002,530.702,530.70-0.17%33,224
Nov 26, 20252,522.002,549.702,501.002,535.102,535.101.03%66,279
Nov 25, 20252,513.002,528.902,483.902,509.202,509.20-0.24%60,373
Nov 24, 20252,490.002,526.302,474.402,515.202,515.201.19%55,483
Nov 21, 20252,497.202,500.002,465.002,485.702,485.70-1.00%27,168
Nov 20, 20252,510.002,530.402,502.602,510.702,510.70-0.28%22,601
Nov 19, 20252,472.902,525.002,446.802,517.702,517.702.42%54,529
Nov 18, 20252,508.202,514.602,445.802,458.102,458.10-1.83%141,555
Nov 17, 20252,523.002,526.802,487.002,504.002,504.00-0.76%111,859
Nov 14, 20252,540.002,543.102,494.902,523.202,523.20-1.01%136,610
Nov 13, 20252,548.002,572.002,540.302,549.002,549.00-0.74%64,682
Nov 12, 20252,576.102,592.402,555.002,567.902,567.90-0.38%47,647
Nov 11, 20252,518.002,585.202,467.002,577.602,577.601.93%78,783
Nov 10, 20252,496.102,550.002,482.002,528.802,528.800.18%70,310
Nov 7, 20252,579.302,579.302,511.002,524.202,496.20-1.74%69,421
Nov 6, 20252,610.002,610.002,542.002,568.802,540.31-1.60%115,851
Nov 4, 20252,552.002,622.002,523.502,610.702,581.742.81%317,772
Nov 3, 20252,483.602,557.902,462.202,539.402,511.233.01%207,856
Oct 31, 20252,468.602,485.002,450.002,465.302,437.95-0.13%102,941
Oct 30, 20252,468.002,473.202,430.002,468.602,441.220.27%51,967
Oct 29, 20252,401.902,469.002,401.002,461.902,434.593.08%76,298
Oct 28, 20252,399.902,419.702,382.002,388.402,361.91-0.20%56,807
Oct 27, 20252,429.002,437.502,386.002,393.102,366.55-0.88%72,406
Oct 24, 20252,417.502,435.002,389.002,414.402,387.62-198,793
Oct 23, 20252,477.802,477.802,405.002,414.502,387.72-1.35%77,041
Oct 21, 20252,431.502,458.002,431.502,447.602,420.450.46%6,759
Oct 20, 20252,453.002,460.602,421.202,436.302,409.28-0.09%51,072
Oct 17, 20252,447.002,461.402,412.602,438.502,411.45-0.80%82,681
Oct 16, 20252,424.902,511.002,409.802,458.202,430.932.01%85,410
Oct 15, 20252,406.002,438.902,383.502,409.702,382.970.74%168,959
Oct 14, 20252,406.102,414.002,380.202,392.002,365.47-1.12%125,928