Ajanta Pharma Limited (BOM:532331)
India · Delayed Price · Currency is INR 3,451.70
+103.10 (3.08%)
At close: Oct 28, 2026
BOM:532331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,380.95 | 3,470.00 | 3,351.00 | 3,451.70 | 3,451.70 | 3.08% | 1,849 |
| Oct 27, 2026 | 3,399.75 | 3,527.35 | 3,333.25 | 3,348.60 | 3,348.60 | -1.71% | 5,772 |
| Oct 26, 2026 | 3,291.20 | 3,450.00 | 3,224.00 | 3,406.75 | 3,406.75 | 3.83% | 2,729 |
| Oct 23, 2026 | 3,280.05 | 3,350.05 | 3,219.95 | 3,281.15 | 3,281.15 | 0.32% | 5,842 |
| Oct 22, 2026 | 3,211.30 | 3,289.00 | 3,201.00 | 3,270.65 | 3,270.65 | 0.35% | 1,435 |
| Oct 21, 2026 | 3,285.75 | 3,310.15 | 3,247.85 | 3,259.15 | 3,259.15 | -1.25% | 4,163 |
| Oct 19, 2026 | 3,322.35 | 3,390.05 | 3,290.35 | 3,300.40 | 3,300.40 | -0.68% | 15,249 |
| Oct 16, 2026 | 3,352.00 | 3,384.85 | 3,311.00 | 3,323.05 | 3,323.05 | -1.11% | 2,360 |
| Oct 15, 2026 | 3,309.50 | 3,385.05 | 3,309.50 | 3,360.25 | 3,360.25 | 1.89% | 2,162 |
| Oct 14, 2026 | 3,310.35 | 3,375.85 | 3,269.85 | 3,298.00 | 3,298.00 | -1.30% | 4,969 |
| Oct 13, 2026 | 3,408.60 | 3,408.60 | 3,313.60 | 3,341.35 | 3,341.35 | -1.67% | 1,484 |
| Oct 12, 2026 | 3,384.35 | 3,411.45 | 3,379.65 | 3,398.15 | 3,398.15 | -0.38% | 32,972 |
| Oct 9, 2026 | 3,430.70 | 3,435.00 | 3,366.00 | 3,411.00 | 3,411.00 | -0.76% | 3,355 |
| Oct 8, 2026 | 3,557.15 | 3,577.10 | 3,411.60 | 3,437.25 | 3,437.25 | -3.70% | 2,433 |
| Oct 7, 2026 | 3,535.00 | 3,611.00 | 3,521.55 | 3,569.45 | 3,569.45 | -0.20% | 2,242 |
| Oct 6, 2026 | 3,500.60 | 3,587.30 | 3,499.90 | 3,576.60 | 3,576.60 | 2.53% | 5,102 |
| 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 |