Skip to main content
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
2,463.75
-21.35 (-0.86%)
At close: Sep 26, 2025

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,487.802,487.802,403.352,463.752,463.75-0.86%2,655
Sep 25, 20252,520.002,538.102,468.452,485.102,485.10-1.78%2,079
Sep 24, 20252,500.752,546.852,500.752,530.252,530.25-0.49%726
Sep 23, 20252,548.202,573.652,530.002,542.702,542.700.13%2,366
Sep 22, 20252,551.002,559.902,535.002,539.502,539.50-0.25%1,697
Sep 19, 20252,504.452,559.002,504.452,545.802,545.80-0.04%1,659
Sep 18, 20252,556.052,563.052,540.402,546.802,546.80-0.58%1,603
Sep 17, 20252,552.452,565.002,535.102,561.702,561.700.36%1,099
Sep 16, 20252,551.152,560.102,530.102,552.452,552.450.11%1,401
Sep 15, 20252,570.002,571.752,543.352,549.602,549.60-1.12%922
Sep 12, 20252,573.202,595.552,566.152,578.552,578.550.21%2,037
Sep 11, 20252,619.802,619.802,559.952,573.202,573.20-0.80%1,079
Sep 10, 20252,609.502,609.502,563.002,594.002,594.001.18%1,195
Sep 9, 20252,598.352,598.402,550.702,563.752,563.75-0.93%1,022
Sep 8, 20252,612.452,612.452,574.952,587.852,587.85-0.95%1,243
Sep 5, 20252,551.502,625.402,551.502,612.802,612.800.44%4,316
Sep 4, 20252,580.002,614.502,542.452,601.252,601.251.77%2,898
Sep 3, 20252,470.002,578.452,446.652,556.102,556.103.12%4,814
Sep 2, 20252,490.552,499.302,456.652,478.702,478.701.09%4,811
Sep 1, 20252,529.952,529.952,442.052,452.052,452.05-1.09%3,155
Aug 29, 20252,501.052,531.752,451.002,478.952,478.95-1.31%5,170
Aug 28, 20252,573.802,576.002,482.002,511.802,511.80-2.48%33,389
Aug 26, 20252,620.552,620.552,568.102,575.702,575.70-1.71%974
Aug 25, 20252,613.702,635.902,613.702,620.552,620.55-0.67%666
Aug 22, 20252,648.752,653.002,620.852,638.152,638.15-0.66%1,188
Aug 21, 20252,665.952,697.652,641.952,655.802,655.80-0.94%2,332
Aug 20, 20252,687.502,717.002,655.102,681.002,681.00-0.95%2,274
Aug 19, 20252,718.952,729.002,589.702,706.852,706.850.64%6,959
Aug 18, 20252,779.952,779.952,668.502,689.702,689.700.26%1,563
Aug 14, 20252,668.352,708.052,640.002,682.752,682.750.54%1,451
Aug 13, 20252,691.002,704.752,653.202,668.252,668.25-1.16%2,737
Aug 12, 20252,642.502,712.602,642.502,699.552,699.551.96%805
Aug 11, 20252,678.952,678.952,590.002,647.702,647.701.74%1,287
Aug 8, 20252,566.752,637.802,566.752,602.502,602.50-0.51%1,421
Aug 7, 20252,521.002,624.902,521.002,615.752,615.752.89%5,508
Aug 6, 20252,623.002,646.752,526.902,542.402,542.40-3.57%7,386
Aug 5, 20252,639.502,654.952,623.002,636.602,636.60-0.04%1,912
Aug 4, 20252,690.002,690.002,625.002,637.602,637.60-2.11%1,644
Aug 1, 20252,790.852,790.902,686.502,694.402,694.40-2.05%2,139
Jul 31, 20252,710.552,795.652,710.552,750.852,750.85-1.78%6,142
Jul 30, 20252,856.452,869.952,784.302,800.652,800.65-0.76%4,666
Jul 29, 20252,794.452,828.752,725.002,822.152,822.151.83%6,951
Jul 28, 20252,790.052,829.552,727.052,771.452,771.45-0.35%4,206
Jul 25, 20252,849.902,849.902,765.002,781.302,781.30-0.48%1,722
Jul 24, 20252,755.052,809.152,750.002,794.852,794.852.87%3,623
Jul 23, 20252,745.002,767.402,706.852,716.852,716.85-0.85%4,179
Jul 22, 20252,769.052,785.002,720.002,740.152,740.15-1.30%3,763
Jul 21, 20252,762.052,792.002,726.052,776.202,776.200.12%2,437
Jul 18, 20252,792.002,826.852,762.002,772.802,772.80-0.58%3,918
Jul 17, 20252,799.752,858.002,779.102,789.052,789.050.10%4,939