Ajanta Pharma Limited (BOM:532331)
India · Delayed Price · Currency is INR 3,582.20
-35.25 (-0.97%)
At close: Oct 1, 2026
BOM:532331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3,560.65 | 3,581.40 | 3,459.10 | 3,488.40 | 3,488.40 | -2.62% | 4,834 |
| Oct 1, 2026 | 3,593.75 | 3,594.05 | 3,494.00 | 3,582.20 | 3,582.20 | -0.97% | 3,929 |
| Sep 30, 2026 | 3,568.00 | 3,757.20 | 3,559.80 | 3,617.45 | 3,617.45 | 1.67% | 23,622 |
| Sep 29, 2026 | 3,513.80 | 3,581.45 | 3,497.40 | 3,558.00 | 3,558.00 | 0.78% | 3,384 |
| Sep 28, 2026 | 3,523.55 | 3,559.45 | 3,511.20 | 3,530.60 | 3,530.60 | -0.51% | 10,999 |
| Sep 25, 2026 | 3,551.50 | 3,553.00 | 3,527.75 | 3,548.70 | 3,548.70 | 0.35% | 373 |
| Sep 24, 2026 | 3,519.55 | 3,590.00 | 3,519.55 | 3,536.40 | 3,536.40 | -0.81% | 1,625 |
| Sep 23, 2026 | 3,515.05 | 3,579.00 | 3,515.00 | 3,565.45 | 3,565.45 | 1.30% | 2,121 |
| Sep 22, 2026 | 3,528.40 | 3,589.00 | 3,463.65 | 3,519.60 | 3,519.60 | -0.43% | 1,597 |
| Sep 21, 2026 | 3,566.15 | 3,589.50 | 3,524.85 | 3,534.95 | 3,534.95 | -0.87% | 2,520 |
| Sep 18, 2026 | 3,524.00 | 3,634.85 | 3,524.00 | 3,566.15 | 3,566.15 | 1.85% | 9,410 |
| Sep 17, 2026 | 3,504.55 | 3,524.25 | 3,488.10 | 3,501.35 | 3,501.35 | 0.02% | 4,357 |
| Sep 16, 2026 | 3,482.35 | 3,529.00 | 3,464.90 | 3,500.60 | 3,500.60 | -0.16% | 2,799 |
| Sep 15, 2026 | 3,533.40 | 3,539.95 | 3,477.70 | 3,506.25 | 3,506.25 | -0.95% | 3,014 |
| Sep 11, 2026 | 3,504.10 | 3,555.05 | 3,459.35 | 3,539.95 | 3,539.95 | 0.66% | 1,881 |
| Sep 10, 2026 | 3,510.45 | 3,538.65 | 3,483.05 | 3,516.75 | 3,516.75 | -0.64% | 1,423 |
| Sep 9, 2026 | 3,599.00 | 3,607.20 | 3,519.00 | 3,539.25 | 3,539.25 | -1.23% | 3,189 |
| Sep 8, 2026 | 3,506.25 | 3,597.25 | 3,483.05 | 3,583.45 | 3,583.45 | 2.02% | 2,990 |
| Sep 7, 2026 | 3,433.00 | 3,536.95 | 3,433.00 | 3,512.50 | 3,512.50 | 1.39% | 1,321 |
| Sep 4, 2026 | 3,516.30 | 3,516.30 | 3,453.45 | 3,464.45 | 3,464.45 | -1.61% | 13,259 |
| Sep 3, 2026 | 3,429.20 | 3,540.25 | 3,429.20 | 3,521.25 | 3,521.25 | 1.16% | 1,478 |
| Sep 2, 2026 | 3,505.20 | 3,546.35 | 3,423.55 | 3,480.95 | 3,480.95 | -0.69% | 4,256 |
| Sep 1, 2026 | 3,603.30 | 3,603.30 | 3,464.80 | 3,505.05 | 3,505.05 | -3.18% | 3,571 |
| Aug 31, 2026 | 3,591.10 | 3,660.85 | 3,500.35 | 3,620.20 | 3,620.20 | 1.72% | 3,543 |
| Aug 28, 2026 | 3,574.10 | 3,597.75 | 3,541.60 | 3,559.00 | 3,559.00 | 0.52% | 9,879 |
| Aug 27, 2026 | 3,577.25 | 3,577.25 | 3,515.00 | 3,540.70 | 3,540.70 | -0.13% | 938 |
| Aug 26, 2026 | 3,574.90 | 3,574.90 | 3,534.75 | 3,545.15 | 3,545.15 | -0.34% | 1,526 |
| Aug 25, 2026 | 3,575.80 | 3,580.45 | 3,500.30 | 3,557.15 | 3,557.15 | -0.50% | 12,141 |
| Aug 24, 2026 | 3,655.10 | 3,655.15 | 3,556.25 | 3,575.00 | 3,575.00 | -1.80% | 4,318 |
| Aug 21, 2026 | 3,651.05 | 3,715.65 | 3,624.80 | 3,640.35 | 3,640.35 | -0.69% | 4,365 |
| Aug 20, 2026 | 3,704.20 | 3,750.35 | 3,619.00 | 3,665.65 | 3,665.65 | -1.04% | 5,748 |
| Aug 19, 2026 | 3,724.70 | 3,773.00 | 3,665.55 | 3,704.20 | 3,704.20 | 0.06% | 3,773 |
| Aug 18, 2026 | 3,713.50 | 3,796.95 | 3,698.50 | 3,702.05 | 3,702.05 | -0.30% | 4,865 |
| Aug 17, 2026 | 3,675.15 | 3,737.00 | 3,650.20 | 3,713.10 | 3,713.10 | 1.03% | 42,183 |
| Aug 14, 2026 | 3,616.40 | 3,698.00 | 3,612.50 | 3,675.15 | 3,675.15 | 1.64% | 7,655 |
| Aug 13, 2026 | 3,522.75 | 3,672.00 | 3,522.75 | 3,616.00 | 3,616.00 | 2.07% | 8,694 |
| Aug 12, 2026 | 3,503.05 | 3,551.00 | 3,490.00 | 3,542.70 | 3,542.70 | 1.12% | 2,590 |
| Aug 11, 2026 | 3,510.35 | 3,582.00 | 3,498.30 | 3,503.35 | 3,503.35 | -0.19% | 7,757 |
| Aug 10, 2026 | 3,546.95 | 3,546.95 | 3,473.30 | 3,509.85 | 3,509.85 | 0.63% | 2,619 |
| Aug 7, 2026 | 3,480.75 | 3,498.00 | 3,435.00 | 3,488.00 | 3,488.00 | 0.46% | 5,434 |
| Aug 6, 2026 | 3,483.95 | 3,490.00 | 3,446.95 | 3,472.00 | 3,472.00 | 0.97% | 6,685 |
| Aug 5, 2026 | 3,535.50 | 3,535.50 | 3,404.00 | 3,438.50 | 3,438.50 | -1.49% | 5,105 |
| Aug 4, 2026 | 3,549.95 | 3,550.00 | 3,508.40 | 3,522.35 | 3,490.35 | 0.21% | 57,021 |
| Aug 3, 2026 | 3,504.90 | 3,541.10 | 3,478.95 | 3,514.85 | 3,482.92 | 1.29% | 9,531 |
| Jul 31, 2026 | 3,490.00 | 3,494.35 | 3,351.00 | 3,470.10 | 3,438.57 | 1.19% | 9,857 |
| Jul 30, 2026 | 3,444.90 | 3,528.60 | 3,370.00 | 3,429.15 | 3,398.00 | 0.93% | 24,886 |
| Jul 29, 2026 | 3,369.15 | 3,412.85 | 3,330.00 | 3,397.40 | 3,366.54 | 1.85% | 7,548 |
| Jul 28, 2026 | 3,385.00 | 3,399.95 | 3,310.00 | 3,335.75 | 3,305.45 | -1.42% | 7,258 |
| Jul 27, 2026 | 3,369.20 | 3,457.10 | 3,349.60 | 3,383.95 | 3,353.21 | 0.52% | 3,981 |
| Jul 24, 2026 | 3,448.90 | 3,457.80 | 3,358.25 | 3,366.45 | 3,335.87 | -2.16% | 24,032 |