Skip to main content
logo
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
2,716.95
+2.65 (0.10%)
At close: Jan 22, 2026

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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