Ajanta Pharma Limited (BOM:532331)
India · Delayed Price · Currency is INR 3,640.35
-25.30 (-0.69%)
At close: Aug 21, 2026
BOM:532331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 3,460.05 | 3,499.00 | 3,375.00 | 3,440.90 | 3,409.64 | -0.53% | 8,513 |
| Jul 22, 2026 | 3,598.40 | 3,598.40 | 3,429.45 | 3,459.25 | 3,427.82 | -3.31% | 9,325 |
| Jul 21, 2026 | 3,457.00 | 3,594.05 | 3,456.05 | 3,577.70 | 3,545.20 | 3.13% | 14,042 |
| Jul 20, 2026 | 3,440.00 | 3,479.80 | 3,432.05 | 3,469.20 | 3,437.68 | 1.53% | 1,757 |
| Jul 17, 2026 | 3,447.95 | 3,448.00 | 3,340.00 | 3,416.80 | 3,385.76 | -0.92% | 2,965 |
| Jul 16, 2026 | 3,452.95 | 3,476.20 | 3,395.00 | 3,448.45 | 3,417.12 | -0.13% | 5,572 |
| Jul 15, 2026 | 3,404.45 | 3,465.00 | 3,400.25 | 3,452.95 | 3,421.58 | 1.13% | 3,130 |
| Jul 14, 2026 | 3,430.00 | 3,445.10 | 3,355.10 | 3,414.40 | 3,383.38 | -0.27% | 3,932 |
| Jul 13, 2026 | 3,349.10 | 3,430.00 | 3,347.00 | 3,423.65 | 3,392.55 | 2.16% | 6,362 |
| Jul 10, 2026 | 3,310.95 | 3,364.90 | 3,291.35 | 3,351.20 | 3,320.75 | 1.39% | 1,377 |
| Jul 9, 2026 | 3,277.95 | 3,382.05 | 3,277.90 | 3,305.20 | 3,275.17 | 0.79% | 4,411 |
| Jul 8, 2026 | 3,285.55 | 3,399.00 | 3,256.05 | 3,279.40 | 3,249.61 | -1.15% | 7,734 |
| Jul 7, 2026 | 3,372.95 | 3,375.05 | 3,298.00 | 3,317.50 | 3,287.36 | -1.59% | 26,995 |
| Jul 6, 2026 | 3,359.60 | 3,416.00 | 3,312.35 | 3,371.20 | 3,340.57 | 1.37% | 4,773 |
| Jul 3, 2026 | 3,374.10 | 3,407.45 | 3,313.00 | 3,325.75 | 3,295.54 | -0.54% | 3,077 |
| Jul 2, 2026 | 3,333.10 | 3,356.70 | 3,297.15 | 3,343.80 | 3,313.42 | -0.09% | 19,332 |
| Jul 1, 2026 | 3,420.00 | 3,505.55 | 3,325.00 | 3,346.80 | 3,316.39 | -2.22% | 6,313 |
| Jun 30, 2026 | 3,328.50 | 3,431.00 | 3,270.00 | 3,422.70 | 3,391.61 | 1.33% | 9,223 |
| Jun 29, 2026 | 3,176.95 | 3,476.70 | 3,176.00 | 3,377.90 | 3,347.21 | 6.29% | 36,230 |
| Jun 25, 2026 | 3,283.90 | 3,283.90 | 3,163.40 | 3,177.90 | 3,149.03 | -2.33% | 1,749 |
| Jun 24, 2026 | 3,166.15 | 3,263.70 | 3,166.15 | 3,253.70 | 3,224.14 | 2.03% | 5,190 |
| Jun 23, 2026 | 3,197.95 | 3,267.40 | 3,171.95 | 3,188.85 | 3,159.88 | - | 11,959 |
| Jun 22, 2026 | 3,110.40 | 3,200.00 | 3,071.30 | 3,188.75 | 3,159.78 | 4.12% | 5,364 |
| Jun 19, 2026 | 3,063.45 | 3,090.00 | 3,050.00 | 3,062.65 | 3,034.83 | -0.40% | 2,319 |
| Jun 18, 2026 | 3,058.75 | 3,099.20 | 3,055.25 | 3,074.95 | 3,047.01 | -0.28% | 8,003 |
| Jun 17, 2026 | 3,127.90 | 3,127.90 | 3,045.00 | 3,083.60 | 3,055.59 | 0.17% | 1,578 |
| Jun 16, 2026 | 3,045.55 | 3,092.60 | 3,027.70 | 3,078.25 | 3,050.28 | 0.64% | 7,392 |
| Jun 15, 2026 | 3,198.05 | 3,198.05 | 3,039.55 | 3,058.75 | 3,030.96 | -2.26% | 8,719 |
| Jun 12, 2026 | 3,199.30 | 3,199.30 | 3,111.55 | 3,129.35 | 3,100.92 | -0.34% | 23,782 |