Skip to main content
logo
Ajanta Pharma Limited (BOM:532331)
India flag India · Delayed Price · Currency is INR
3,062.65
-12.30 (-0.40%)
At close: Jun 19, 2026

BOM:532331 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20263,110.403,200.003,071.303,188.753,188.754.12%5,364
Jun 19, 20263,063.453,090.003,050.003,062.653,062.65-0.40%2,319
Jun 18, 20263,058.753,099.203,055.253,074.953,074.95-0.28%8,003
Jun 17, 20263,127.903,127.903,045.003,083.603,083.600.17%1,578
Jun 16, 20263,045.553,092.603,027.703,078.253,078.250.64%7,392
Jun 15, 20263,198.053,198.053,039.553,058.753,058.75-2.26%8,719
Jun 12, 20263,199.303,199.303,111.553,129.353,129.35-0.34%23,782
Jun 11, 20263,075.003,158.603,070.003,140.053,140.052.19%10,534
Jun 10, 20263,057.703,087.002,981.003,072.803,072.802.01%8,027
Jun 9, 20263,020.253,085.003,001.003,012.153,012.151.42%9,124
Jun 8, 20262,948.403,046.252,948.002,970.002,970.00-0.26%6,895
Jun 5, 20262,941.603,020.452,910.002,977.602,977.601.02%5,238
Jun 4, 20262,903.002,970.502,885.002,947.652,947.650.58%4,095
Jun 3, 20262,900.652,943.052,850.602,930.552,930.550.51%5,671
Jun 2, 20262,901.652,932.252,865.002,915.802,915.80-0.65%5,722
Jun 1, 20262,939.652,980.752,875.502,934.902,934.900.85%3,194
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