Skip to main content
logo
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
2,910.20
-114.30 (-3.78%)
At close: May 29, 2026

BOM:532331 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,027.203,052.002,852.602,910.202,910.20-3.78%9,176
May 27, 20263,117.653,117.653,010.653,024.503,024.50-2.28%4,015
May 26, 20263,099.953,123.153,087.953,094.953,094.950.41%9,379
May 25, 20263,118.003,136.703,070.903,082.253,082.25-0.76%1,319
May 22, 20263,148.103,164.353,098.603,105.953,105.95-1.34%1,687
May 21, 20263,190.553,203.703,141.203,148.103,148.10-1.33%4,327
May 20, 20263,250.453,262.103,185.003,190.503,190.50-1.69%2,024
May 19, 20263,233.153,314.803,172.353,245.403,245.401.07%6,299
May 18, 20263,201.053,227.803,151.253,211.053,211.051.14%5,376
May 15, 20263,300.003,300.003,160.003,174.703,174.70-2.69%13,470
May 14, 20263,133.353,283.003,127.253,262.353,262.354.49%18,293
May 13, 20263,147.853,161.103,098.003,122.253,122.251.01%10,115
May 12, 20263,060.003,145.003,040.703,090.953,090.950.85%28,434
May 11, 20263,050.003,090.452,988.753,064.953,064.951.08%5,367
May 8, 20263,098.653,098.653,027.503,032.203,032.20-1.56%3,838
May 7, 20263,101.453,112.303,057.803,080.203,080.20-0.42%6,403
May 6, 20262,960.103,114.002,921.203,093.253,093.256.63%52,374
May 5, 20262,919.302,921.902,854.202,900.902,900.90-0.11%6,578
May 4, 20262,826.652,935.602,826.652,904.152,904.152.82%11,797
Apr 30, 20262,775.352,844.802,775.352,824.602,824.600.70%4,706
Apr 29, 20262,756.652,818.702,756.652,805.102,805.101.82%4,055
Apr 28, 20262,840.952,840.952,746.102,754.902,754.90-1.82%1,184
Apr 27, 20262,804.752,828.302,760.002,806.052,806.051.41%2,061
Apr 24, 20262,814.952,814.952,754.752,767.152,767.15-0.43%1,393
Apr 23, 20262,755.602,825.002,755.602,779.202,779.200.09%2,900
Apr 22, 20262,776.002,811.202,750.002,776.602,776.60-0.69%77,256
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