Skip to main content
Ajanta Pharma Limited (NSE:AJANTPHARM)
India flag India · Delayed Price · Currency is INR
2,798.00
+42.00 (1.52%)
Apr 29, 2026, 2:15 PM IST

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,822.002,825.002,740.802,756.002,756.00-1.82%45,413
Apr 27, 20262,765.202,828.002,754.202,807.202,807.201.52%63,772
Apr 24, 20262,801.802,818.002,755.002,765.302,765.30-0.56%47,736
Apr 23, 20262,770.002,826.902,760.002,780.802,780.800.06%50,252
Apr 22, 20262,781.502,815.402,749.302,779.202,779.20-0.43%51,141
Apr 21, 20262,784.002,816.002,776.002,791.202,791.200.36%138,603
Apr 20, 20262,790.202,816.002,768.502,781.302,781.30-0.32%71,748
Apr 17, 20262,829.802,865.902,782.602,790.202,790.20-1.32%114,553
Apr 16, 20262,928.702,928.702,811.002,827.602,827.60-1.93%88,098
Apr 15, 20262,925.002,934.002,880.002,883.202,883.20-0.49%81,682
Apr 13, 20262,797.002,930.302,758.802,897.302,897.303.25%158,453
Apr 10, 20262,770.002,835.002,750.002,806.002,806.002.00%55,685
Apr 9, 20262,710.402,764.602,699.002,751.002,751.001.55%76,542
Apr 8, 20262,766.002,783.602,696.602,709.002,709.00-0.10%114,537
Apr 7, 20262,729.102,766.502,700.002,711.602,711.60-1.12%51,516
Apr 6, 20262,810.002,818.702,726.202,742.302,742.30-1.75%87,129
Apr 2, 20262,816.002,816.802,722.802,791.202,791.20-0.91%52,986
Apr 1, 20262,849.902,880.002,790.602,816.802,816.800.42%64,876
Mar 30, 20262,787.402,819.902,739.102,805.102,805.10-0.10%152,889
Mar 27, 20262,879.902,919.902,780.302,807.902,807.90-2.50%90,248
Mar 25, 20262,910.002,957.802,864.602,879.902,879.900.58%88,697
Mar 24, 20262,821.102,881.602,778.902,863.202,863.202.37%72,167
Mar 23, 20262,904.702,904.702,785.202,796.802,796.80-3.71%117,241
Mar 20, 20262,973.203,020.002,872.502,904.702,904.70-1.33%111,373
Mar 19, 20263,009.003,071.602,931.002,943.902,943.90-3.69%97,655
Mar 18, 20263,049.903,114.103,029.303,056.603,056.601.19%127,414
Mar 17, 20262,980.703,071.602,959.003,020.603,020.602.25%230,312
Mar 16, 20263,020.003,061.202,930.002,954.102,954.10-2.52%186,235
Mar 13, 20263,136.803,228.003,006.503,030.603,030.60-2.85%154,564
Mar 12, 20263,040.003,150.003,020.003,119.503,119.502.34%297,692
Mar 11, 20263,022.003,081.603,010.403,048.203,048.201.61%106,740
Mar 10, 20262,979.003,023.402,967.802,999.902,999.902.16%123,027
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