Ajanta Pharma Limited (BOM:532331)
India · Delayed Price · Currency is INR 3,383.95
+17.50 (0.52%)
At close: Jul 27, 2026
BOM:532331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3,385.00 | 3,399.95 | 3,310.00 | 3,335.75 | 3,335.75 | -1.42% | 7,258 |
| Jul 27, 2026 | 3,369.20 | 3,457.10 | 3,349.60 | 3,383.95 | 3,383.95 | 0.52% | 3,981 |
| Jul 24, 2026 | 3,448.90 | 3,457.80 | 3,358.25 | 3,366.45 | 3,366.45 | -2.16% | 24,032 |
| Jul 23, 2026 | 3,460.05 | 3,499.00 | 3,375.00 | 3,440.90 | 3,440.90 | -0.53% | 8,513 |
| Jul 22, 2026 | 3,598.40 | 3,598.40 | 3,429.45 | 3,459.25 | 3,459.25 | -3.31% | 9,324 |
| Jul 21, 2026 | 3,457.00 | 3,594.05 | 3,456.05 | 3,577.70 | 3,577.70 | 3.13% | 14,042 |
| Jul 20, 2026 | 3,440.00 | 3,479.80 | 3,432.05 | 3,469.20 | 3,469.20 | 1.53% | 1,757 |
| Jul 17, 2026 | 3,447.95 | 3,448.00 | 3,340.00 | 3,416.80 | 3,416.80 | -0.92% | 2,965 |
| Jul 16, 2026 | 3,452.95 | 3,476.20 | 3,395.00 | 3,448.45 | 3,448.45 | -0.13% | 5,572 |
| Jul 15, 2026 | 3,404.45 | 3,465.00 | 3,400.25 | 3,452.95 | 3,452.95 | 1.13% | 3,130 |
| Jul 14, 2026 | 3,430.00 | 3,445.10 | 3,355.10 | 3,414.40 | 3,414.40 | -0.27% | 3,932 |
| Jul 13, 2026 | 3,349.10 | 3,430.00 | 3,347.00 | 3,423.65 | 3,423.65 | 2.16% | 6,362 |
| Jul 10, 2026 | 3,310.95 | 3,364.90 | 3,291.35 | 3,351.20 | 3,351.20 | 1.39% | 1,377 |
| Jul 9, 2026 | 3,277.95 | 3,382.05 | 3,277.90 | 3,305.20 | 3,305.20 | 0.79% | 4,411 |
| Jul 8, 2026 | 3,285.55 | 3,399.00 | 3,256.05 | 3,279.40 | 3,279.40 | -1.15% | 7,734 |
| Jul 7, 2026 | 3,372.95 | 3,375.05 | 3,298.00 | 3,317.50 | 3,317.50 | -1.59% | 26,995 |
| Jul 6, 2026 | 3,359.60 | 3,416.00 | 3,312.35 | 3,371.20 | 3,371.20 | 1.37% | 4,773 |
| Jul 3, 2026 | 3,374.10 | 3,407.45 | 3,313.00 | 3,325.75 | 3,325.75 | -0.54% | 3,077 |
| Jul 2, 2026 | 3,333.10 | 3,356.70 | 3,297.15 | 3,343.80 | 3,343.80 | -0.09% | 19,332 |
| Jul 1, 2026 | 3,420.00 | 3,505.55 | 3,325.00 | 3,346.80 | 3,346.80 | -2.22% | 6,313 |
| Jun 30, 2026 | 3,328.50 | 3,431.00 | 3,270.00 | 3,422.70 | 3,422.70 | 1.33% | 9,223 |
| Jun 29, 2026 | 3,176.95 | 3,476.70 | 3,176.00 | 3,377.90 | 3,377.90 | 6.29% | 36,230 |
| Jun 25, 2026 | 3,283.90 | 3,283.90 | 3,163.40 | 3,177.90 | 3,177.90 | -2.33% | 1,749 |
| Jun 24, 2026 | 3,166.15 | 3,263.70 | 3,166.15 | 3,253.70 | 3,253.70 | 2.03% | 5,190 |
| Jun 23, 2026 | 3,197.95 | 3,267.40 | 3,171.95 | 3,188.85 | 3,188.85 | - | 11,959 |
| Jun 22, 2026 | 3,110.40 | 3,200.00 | 3,071.30 | 3,188.75 | 3,188.75 | 4.12% | 5,364 |
| Jun 19, 2026 | 3,063.45 | 3,090.00 | 3,050.00 | 3,062.65 | 3,062.65 | -0.40% | 2,319 |
| Jun 18, 2026 | 3,058.75 | 3,099.20 | 3,055.25 | 3,074.95 | 3,074.95 | -0.28% | 8,003 |
| Jun 17, 2026 | 3,127.90 | 3,127.90 | 3,045.00 | 3,083.60 | 3,083.60 | 0.17% | 1,578 |
| Jun 16, 2026 | 3,045.55 | 3,092.60 | 3,027.70 | 3,078.25 | 3,078.25 | 0.64% | 7,392 |
| Jun 15, 2026 | 3,198.05 | 3,198.05 | 3,039.55 | 3,058.75 | 3,058.75 | -2.26% | 8,719 |
| Jun 12, 2026 | 3,199.30 | 3,199.30 | 3,111.55 | 3,129.35 | 3,129.35 | -0.34% | 23,782 |
| Jun 11, 2026 | 3,075.00 | 3,158.60 | 3,070.00 | 3,140.05 | 3,140.05 | 2.19% | 10,534 |
| Jun 10, 2026 | 3,057.70 | 3,087.00 | 2,981.00 | 3,072.80 | 3,072.80 | 2.01% | 8,027 |
| Jun 9, 2026 | 3,020.25 | 3,085.00 | 3,001.00 | 3,012.15 | 3,012.15 | 1.42% | 9,124 |
| Jun 8, 2026 | 2,948.40 | 3,046.25 | 2,948.00 | 2,970.00 | 2,970.00 | -0.26% | 6,895 |
| Jun 5, 2026 | 2,941.60 | 3,020.45 | 2,910.00 | 2,977.60 | 2,977.60 | 1.02% | 5,238 |
| Jun 4, 2026 | 2,903.00 | 2,970.50 | 2,885.00 | 2,947.65 | 2,947.65 | 0.58% | 4,095 |
| Jun 3, 2026 | 2,900.65 | 2,943.05 | 2,850.60 | 2,930.55 | 2,930.55 | 0.51% | 5,671 |
| Jun 2, 2026 | 2,901.65 | 2,932.25 | 2,865.00 | 2,915.80 | 2,915.80 | -0.65% | 5,722 |
| Jun 1, 2026 | 2,939.65 | 2,980.75 | 2,875.50 | 2,934.90 | 2,934.90 | 0.85% | 3,194 |
| May 29, 2026 | 3,027.20 | 3,052.00 | 2,852.60 | 2,910.20 | 2,910.20 | -3.78% | 9,176 |
| May 27, 2026 | 3,117.65 | 3,117.65 | 3,010.65 | 3,024.50 | 3,024.50 | -2.28% | 4,015 |
| May 26, 2026 | 3,099.95 | 3,123.15 | 3,087.95 | 3,094.95 | 3,094.95 | 0.41% | 9,379 |
| May 25, 2026 | 3,118.00 | 3,136.70 | 3,070.90 | 3,082.25 | 3,082.25 | -0.76% | 1,319 |
| May 22, 2026 | 3,148.10 | 3,164.35 | 3,098.60 | 3,105.95 | 3,105.95 | -1.34% | 1,687 |
| May 21, 2026 | 3,190.55 | 3,203.70 | 3,141.20 | 3,148.10 | 3,148.10 | -1.33% | 4,327 |
| May 20, 2026 | 3,250.45 | 3,262.10 | 3,185.00 | 3,190.50 | 3,190.50 | -1.69% | 2,024 |
| May 19, 2026 | 3,233.15 | 3,314.80 | 3,172.35 | 3,245.40 | 3,245.40 | 1.07% | 6,299 |
| May 18, 2026 | 3,201.05 | 3,227.80 | 3,151.25 | 3,211.05 | 3,211.05 | 1.14% | 5,376 |