Skip to main content
logo
Ajanta Pharma Limited (NSE:AJANTPHARM)
India flag India · Delayed Price · Currency is INR
2,424.70
-40.50 (-1.64%)
Sep 29, 2025, 3:29 PM IST

Ajanta Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252,450.002,469.302,406.402,424.702,424.70-1.64%99,162
Sep 26, 20252,455.002,472.702,400.302,465.202,465.20-0.97%120,748
Sep 25, 20252,531.202,543.902,466.602,489.402,489.40-1.65%72,077
Sep 24, 20252,533.002,549.002,515.502,531.202,531.20-0.54%105,355
Sep 23, 20252,539.002,578.802,529.002,544.902,544.900.22%42,743
Sep 22, 20252,557.402,558.702,532.002,539.202,539.20-0.21%92,966
Sep 19, 20252,540.002,560.102,527.502,544.602,544.60-0.15%75,442
Sep 18, 20252,561.002,566.002,542.002,548.402,548.40-0.49%45,617
Sep 17, 20252,545.102,567.402,535.002,560.902,560.900.20%38,251
Sep 16, 20252,540.002,565.002,530.002,555.802,555.800.24%72,799
Sep 15, 20252,592.002,592.102,544.402,549.602,549.60-1.14%24,309
Sep 12, 20252,574.002,599.202,562.202,579.102,579.100.28%58,267
Sep 11, 20252,600.102,607.002,560.202,572.002,572.00-0.84%52,557
Sep 10, 20252,585.302,604.802,560.102,593.802,593.801.27%33,870
Sep 9, 20252,575.002,595.502,551.702,561.302,561.30-1.13%27,521
Sep 8, 20252,615.702,626.402,575.002,590.702,590.70-0.90%33,824
Sep 5, 20252,575.202,627.502,566.202,614.102,614.100.52%103,009
Sep 4, 20252,562.002,617.002,540.202,600.702,600.701.69%125,208
Sep 3, 20252,492.702,580.902,447.002,557.502,557.503.13%265,931
Sep 2, 20252,452.102,498.902,452.102,480.002,480.001.14%314,197
Sep 1, 20252,505.002,514.702,440.102,452.002,452.00-1.03%205,528
Aug 29, 20252,508.302,529.802,449.602,477.602,477.60-1.22%351,127
Aug 28, 20252,579.102,584.502,479.902,508.302,508.30-2.75%139,898
Aug 26, 20252,616.102,626.202,560.102,579.102,579.10-1.64%80,421
Aug 25, 20252,639.802,650.002,614.702,622.002,622.00-0.63%33,500
Aug 22, 20252,650.202,656.502,616.502,638.502,638.50-0.68%51,046
Aug 21, 20252,655.102,697.202,645.102,656.502,656.50-1.01%41,950
Aug 20, 20252,700.002,717.402,655.802,683.702,683.70-0.73%53,982
Aug 19, 20252,710.002,740.602,586.502,703.302,703.300.46%254,993
Aug 18, 20252,700.002,729.502,661.002,691.002,691.000.19%42,494
Aug 14, 20252,660.002,707.202,634.002,685.902,685.900.53%57,959
Aug 13, 20252,695.302,716.002,653.902,671.702,671.70-0.95%40,269
Aug 12, 20252,633.302,714.002,633.302,697.302,697.301.81%60,198
Aug 11, 20252,605.502,657.602,586.002,649.302,649.301.68%54,083
Aug 8, 20252,629.002,635.002,574.802,605.502,605.50-0.52%54,039
Aug 7, 20252,520.102,625.002,520.102,619.102,619.103.06%115,878
Aug 6, 20252,615.002,645.002,524.802,541.402,541.40-3.58%106,353
Aug 5, 20252,649.502,653.902,615.002,635.802,635.80-0.02%39,533
Aug 4, 20252,680.102,695.302,621.402,636.302,636.30-2.19%111,926
Aug 1, 20252,779.902,792.902,675.002,695.202,695.20-2.04%87,356
Jul 31, 20252,785.002,799.902,735.802,751.402,751.40-1.75%77,158
Jul 30, 20252,839.002,875.202,784.002,800.502,800.50-0.80%68,741
Jul 29, 20252,783.702,828.002,722.102,823.202,823.202.03%121,375
Jul 28, 20252,797.302,831.202,722.202,767.102,767.10-0.62%192,973
Jul 25, 20252,818.302,818.302,762.002,784.302,784.30-0.43%55,787
Jul 24, 20252,730.002,809.902,718.602,796.402,796.402.86%112,337
Jul 23, 20252,739.002,769.502,705.602,718.602,718.60-0.78%57,815
Jul 22, 20252,777.102,787.502,721.302,740.002,740.00-1.34%71,889
Jul 21, 20252,789.002,798.002,726.102,777.102,777.100.16%53,764
Jul 18, 20252,798.102,827.902,760.102,772.802,772.80-0.49%70,713