Skip to main content
logo
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
2,478.95
-32.85 (-1.31%)
At close: Aug 29, 2025

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252,707.002,796.802,690.002,786.302,786.303.18%14,973
Jul 15, 20252,650.052,711.852,605.852,700.402,700.401.95%8,193
Jul 14, 20252,608.752,689.352,595.552,648.852,648.850.79%6,142
Jul 11, 20252,609.952,665.702,588.702,628.102,628.101.54%1,853
Jul 10, 20252,600.652,627.702,581.002,588.352,588.35-1.41%1,546
Jul 9, 20252,615.452,648.002,598.802,625.302,625.300.40%3,135
Jul 8, 20252,679.952,679.952,602.402,614.852,614.85-1.52%1,428
Jul 7, 20252,696.352,716.152,645.052,655.102,655.10-1.20%2,368
Jul 4, 20252,651.002,702.002,624.802,687.452,687.452.21%6,291
Jul 3, 20252,569.002,655.602,550.002,629.452,629.453.15%8,552
Jul 2, 20252,548.852,578.002,498.002,549.052,549.051.73%6,164
Jul 1, 20252,566.302,605.402,493.902,505.602,505.60-2.64%12,928
Jun 30, 20252,531.302,586.452,531.302,573.502,573.501.92%1,917
Jun 27, 20252,617.952,617.952,509.402,524.952,524.95-1.64%4,064
Jun 26, 20252,600.202,600.202,560.152,567.002,567.00-0.66%804
Jun 25, 20252,579.952,625.002,560.502,584.152,584.150.75%2,259
Jun 24, 20252,570.052,577.902,556.252,564.802,564.800.15%523
Jun 23, 20252,583.052,583.052,544.952,560.902,560.90-0.94%1,007
Jun 20, 20252,544.002,592.102,525.352,585.302,585.301.62%819
Jun 19, 20252,579.952,592.402,527.752,544.152,544.15-1.39%1,216