Ajanta Pharma Limited (NSE:AJANTPHARM)
2,424.70
-40.50 (-1.64%)
Sep 29, 2025, 3:29 PM IST
Ajanta Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 2,450.00 | 2,469.30 | 2,406.40 | 2,424.70 | 2,424.70 | -1.64% | 99,162 |
Sep 26, 2025 | 2,455.00 | 2,472.70 | 2,400.30 | 2,465.20 | 2,465.20 | -0.97% | 120,748 |
Sep 25, 2025 | 2,531.20 | 2,543.90 | 2,466.60 | 2,489.40 | 2,489.40 | -1.65% | 72,077 |
Sep 24, 2025 | 2,533.00 | 2,549.00 | 2,515.50 | 2,531.20 | 2,531.20 | -0.54% | 105,355 |
Sep 23, 2025 | 2,539.00 | 2,578.80 | 2,529.00 | 2,544.90 | 2,544.90 | 0.22% | 42,743 |
Sep 22, 2025 | 2,557.40 | 2,558.70 | 2,532.00 | 2,539.20 | 2,539.20 | -0.21% | 92,966 |
Sep 19, 2025 | 2,540.00 | 2,560.10 | 2,527.50 | 2,544.60 | 2,544.60 | -0.15% | 75,442 |
Sep 18, 2025 | 2,561.00 | 2,566.00 | 2,542.00 | 2,548.40 | 2,548.40 | -0.49% | 45,617 |
Sep 17, 2025 | 2,545.10 | 2,567.40 | 2,535.00 | 2,560.90 | 2,560.90 | 0.20% | 38,251 |
Sep 16, 2025 | 2,540.00 | 2,565.00 | 2,530.00 | 2,555.80 | 2,555.80 | 0.24% | 72,799 |
Sep 15, 2025 | 2,592.00 | 2,592.10 | 2,544.40 | 2,549.60 | 2,549.60 | -1.14% | 24,309 |
Sep 12, 2025 | 2,574.00 | 2,599.20 | 2,562.20 | 2,579.10 | 2,579.10 | 0.28% | 58,267 |
Sep 11, 2025 | 2,600.10 | 2,607.00 | 2,560.20 | 2,572.00 | 2,572.00 | -0.84% | 52,557 |
Sep 10, 2025 | 2,585.30 | 2,604.80 | 2,560.10 | 2,593.80 | 2,593.80 | 1.27% | 33,870 |
Sep 9, 2025 | 2,575.00 | 2,595.50 | 2,551.70 | 2,561.30 | 2,561.30 | -1.13% | 27,521 |
Sep 8, 2025 | 2,615.70 | 2,626.40 | 2,575.00 | 2,590.70 | 2,590.70 | -0.90% | 33,824 |
Sep 5, 2025 | 2,575.20 | 2,627.50 | 2,566.20 | 2,614.10 | 2,614.10 | 0.52% | 103,009 |
Sep 4, 2025 | 2,562.00 | 2,617.00 | 2,540.20 | 2,600.70 | 2,600.70 | 1.69% | 125,208 |
Sep 3, 2025 | 2,492.70 | 2,580.90 | 2,447.00 | 2,557.50 | 2,557.50 | 3.13% | 265,931 |
Sep 2, 2025 | 2,452.10 | 2,498.90 | 2,452.10 | 2,480.00 | 2,480.00 | 1.14% | 314,197 |
Sep 1, 2025 | 2,505.00 | 2,514.70 | 2,440.10 | 2,452.00 | 2,452.00 | -1.03% | 205,528 |
Aug 29, 2025 | 2,508.30 | 2,529.80 | 2,449.60 | 2,477.60 | 2,477.60 | -1.22% | 351,127 |
Aug 28, 2025 | 2,579.10 | 2,584.50 | 2,479.90 | 2,508.30 | 2,508.30 | -2.75% | 139,898 |
Aug 26, 2025 | 2,616.10 | 2,626.20 | 2,560.10 | 2,579.10 | 2,579.10 | -1.64% | 80,421 |
Aug 25, 2025 | 2,639.80 | 2,650.00 | 2,614.70 | 2,622.00 | 2,622.00 | -0.63% | 33,500 |
Aug 22, 2025 | 2,650.20 | 2,656.50 | 2,616.50 | 2,638.50 | 2,638.50 | -0.68% | 51,046 |
Aug 21, 2025 | 2,655.10 | 2,697.20 | 2,645.10 | 2,656.50 | 2,656.50 | -1.01% | 41,950 |
Aug 20, 2025 | 2,700.00 | 2,717.40 | 2,655.80 | 2,683.70 | 2,683.70 | -0.73% | 53,982 |
Aug 19, 2025 | 2,710.00 | 2,740.60 | 2,586.50 | 2,703.30 | 2,703.30 | 0.46% | 254,993 |
Aug 18, 2025 | 2,700.00 | 2,729.50 | 2,661.00 | 2,691.00 | 2,691.00 | 0.19% | 42,494 |
Aug 14, 2025 | 2,660.00 | 2,707.20 | 2,634.00 | 2,685.90 | 2,685.90 | 0.53% | 57,959 |
Aug 13, 2025 | 2,695.30 | 2,716.00 | 2,653.90 | 2,671.70 | 2,671.70 | -0.95% | 40,269 |
Aug 12, 2025 | 2,633.30 | 2,714.00 | 2,633.30 | 2,697.30 | 2,697.30 | 1.81% | 60,198 |
Aug 11, 2025 | 2,605.50 | 2,657.60 | 2,586.00 | 2,649.30 | 2,649.30 | 1.68% | 54,083 |
Aug 8, 2025 | 2,629.00 | 2,635.00 | 2,574.80 | 2,605.50 | 2,605.50 | -0.52% | 54,039 |
Aug 7, 2025 | 2,520.10 | 2,625.00 | 2,520.10 | 2,619.10 | 2,619.10 | 3.06% | 115,878 |
Aug 6, 2025 | 2,615.00 | 2,645.00 | 2,524.80 | 2,541.40 | 2,541.40 | -3.58% | 106,353 |
Aug 5, 2025 | 2,649.50 | 2,653.90 | 2,615.00 | 2,635.80 | 2,635.80 | -0.02% | 39,533 |
Aug 4, 2025 | 2,680.10 | 2,695.30 | 2,621.40 | 2,636.30 | 2,636.30 | -2.19% | 111,926 |
Aug 1, 2025 | 2,779.90 | 2,792.90 | 2,675.00 | 2,695.20 | 2,695.20 | -2.04% | 87,356 |
Jul 31, 2025 | 2,785.00 | 2,799.90 | 2,735.80 | 2,751.40 | 2,751.40 | -1.75% | 77,158 |
Jul 30, 2025 | 2,839.00 | 2,875.20 | 2,784.00 | 2,800.50 | 2,800.50 | -0.80% | 68,741 |
Jul 29, 2025 | 2,783.70 | 2,828.00 | 2,722.10 | 2,823.20 | 2,823.20 | 2.03% | 121,375 |
Jul 28, 2025 | 2,797.30 | 2,831.20 | 2,722.20 | 2,767.10 | 2,767.10 | -0.62% | 192,973 |
Jul 25, 2025 | 2,818.30 | 2,818.30 | 2,762.00 | 2,784.30 | 2,784.30 | -0.43% | 55,787 |
Jul 24, 2025 | 2,730.00 | 2,809.90 | 2,718.60 | 2,796.40 | 2,796.40 | 2.86% | 112,337 |
Jul 23, 2025 | 2,739.00 | 2,769.50 | 2,705.60 | 2,718.60 | 2,718.60 | -0.78% | 57,815 |
Jul 22, 2025 | 2,777.10 | 2,787.50 | 2,721.30 | 2,740.00 | 2,740.00 | -1.34% | 71,889 |
Jul 21, 2025 | 2,789.00 | 2,798.00 | 2,726.10 | 2,777.10 | 2,777.10 | 0.16% | 53,764 |
Jul 18, 2025 | 2,798.10 | 2,827.90 | 2,760.10 | 2,772.80 | 2,772.80 | -0.49% | 70,713 |