Skip to main content
logo
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
2,560.80
+4.80 (0.19%)
At close: Dec 1, 2025

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252,401.402,459.002,401.402,434.452,407.460.53%2,574
Oct 9, 20252,414.952,453.502,391.152,421.602,394.750.54%9,132
Oct 8, 20252,492.052,492.052,388.002,408.552,381.85-2.16%3,576
Oct 7, 20252,431.452,465.702,415.052,461.602,434.311.24%1,206
Oct 6, 20252,380.552,438.002,380.552,431.352,404.401.19%1,986
Oct 3, 20252,429.452,429.452,380.002,402.652,376.010.16%1,878
Oct 1, 20252,397.802,439.252,394.352,398.702,372.11-0.35%1,836
Sep 30, 20252,465.002,465.002,335.002,407.152,380.46-0.58%5,413
Sep 29, 20252,450.602,464.602,408.252,421.202,394.36-1.73%1,150
Sep 26, 20252,487.802,487.802,403.352,463.752,436.44-0.86%2,655
Sep 25, 20252,520.002,538.102,468.452,485.102,457.55-1.78%2,079
Sep 24, 20252,500.752,546.852,500.752,530.252,502.20-0.49%726
Sep 23, 20252,548.202,573.652,530.002,542.702,514.510.13%2,366
Sep 22, 20252,551.002,559.902,535.002,539.502,511.35-0.25%1,697
Sep 19, 20252,504.452,559.002,504.452,545.802,517.58-0.04%1,659