Skip to main content
logo
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
2,776.60
-19.30 (-0.69%)
At close: Apr 22, 2026

BOM:532331 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,790.002,814.402,784.152,795.902,795.900.59%1,855
Apr 20, 20262,790.152,813.702,774.202,779.552,779.55-0.38%1,722
Apr 17, 20262,825.052,863.852,785.002,790.152,790.15-1.34%4,480
Apr 16, 20262,886.352,898.152,814.752,828.102,828.10-2.08%3,329
Apr 15, 20262,900.752,920.902,880.002,888.152,888.15-0.27%3,506
Apr 13, 20262,780.052,919.002,772.552,895.852,895.853.29%2,850
Apr 10, 20262,769.952,836.352,757.502,803.502,803.501.95%2,096
Apr 9, 20262,713.002,763.552,700.752,750.002,750.001.49%3,615
Apr 8, 20262,775.002,775.002,696.802,709.752,709.75-0.01%27,288
Apr 7, 20262,725.502,764.852,701.002,710.152,710.15-1.12%1,411
Apr 6, 20262,792.102,810.902,726.152,740.852,740.85-1.94%3,698
Apr 2, 20262,756.852,821.052,725.002,795.052,795.05-0.93%2,879
Apr 1, 20262,823.952,886.152,792.102,821.352,821.350.64%3,977
Mar 30, 20262,772.252,818.552,739.152,803.502,803.50-0.64%5,969
Mar 27, 20262,884.452,885.002,785.702,821.452,821.45-2.02%3,900
Mar 25, 20262,900.002,951.402,867.602,879.652,879.650.60%1,583
Mar 24, 20262,854.202,877.452,778.352,862.502,862.502.22%4,048
Mar 23, 20262,856.052,893.402,787.602,800.402,800.40-3.57%5,455
Mar 20, 20262,946.902,999.002,872.852,904.202,904.20-1.42%5,209
Mar 19, 20263,000.603,056.152,935.002,946.152,946.15-3.59%1,894
Mar 18, 20263,021.003,114.253,021.003,055.703,055.701.15%3,711
Mar 17, 20262,955.053,067.602,955.053,020.953,020.952.33%3,870
Mar 16, 20263,000.953,030.602,931.002,952.102,952.10-2.54%4,742
Mar 13, 20263,139.403,158.203,005.353,028.903,028.90-2.99%8,614
Mar 12, 20262,980.053,148.602,970.003,122.153,122.152.52%12,919
Mar 11, 20263,024.603,085.003,016.603,045.353,045.351.51%6,138
Mar 10, 20262,934.603,025.002,934.603,000.053,000.052.26%91,087
Mar 9, 20262,982.502,982.502,856.602,933.752,933.75-1.91%134,312
Mar 6, 20262,970.003,031.002,970.002,990.902,990.900.55%2,357
Mar 5, 20262,900.652,989.002,900.602,974.502,974.502.00%3,210
Mar 4, 20262,964.052,964.052,875.552,916.252,916.25-1.63%2,205
Mar 2, 20262,761.052,975.002,761.052,964.702,964.70-1.01%4,583
Feb 27, 20262,902.003,031.452,902.002,995.002,995.000.46%7,320
Feb 26, 20263,012.453,052.202,968.452,981.352,981.35-1.36%4,264
Feb 25, 20262,985.003,041.102,956.953,022.603,022.602.44%5,953
Feb 24, 20262,984.952,984.952,942.052,950.652,950.65-0.92%745
Feb 23, 20262,966.202,987.102,953.702,977.902,977.901.40%102,573
Feb 20, 20262,910.452,958.802,908.102,936.802,936.80-0.76%678
Feb 19, 20262,966.252,988.552,953.052,959.152,959.15-0.08%1,530
Feb 18, 20262,957.602,976.002,950.002,961.652,961.650.32%1,054
Feb 17, 20262,930.002,975.002,929.002,952.302,952.300.34%3,023
Feb 16, 20262,999.752,999.752,924.002,942.402,942.400.80%52,507
Feb 13, 20262,863.202,940.002,863.202,918.952,918.951.04%2,498
Feb 12, 20262,880.302,913.002,880.302,889.002,889.00-0.58%2,926
Feb 11, 20262,949.902,949.902,870.002,905.802,905.800.44%4,632
Feb 10, 20262,858.652,954.002,850.002,893.202,893.201.21%54,963
Feb 9, 20262,850.002,875.002,826.002,858.652,858.650.22%2,243
Feb 6, 20262,817.302,860.502,789.852,852.352,852.351.42%1,311
Feb 5, 20262,826.202,850.002,772.002,812.302,812.30-0.49%2,694
Feb 4, 20262,879.302,879.302,799.502,826.102,826.10-1.85%6,476