Ajanta Pharma Limited (NSE:AJANTPHARM)
India · Delayed Price · Currency is INR 3,470.00
+33.60 (0.98%)
Jul 31, 2026, 3:30 PM IST
Ajanta Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,480.10 | 3,498.00 | 3,350.00 | 3,465.20 | 3,465.20 | 0.84% | 211,274 |
| Jul 30, 2026 | 3,397.00 | 3,531.90 | 3,355.10 | 3,436.40 | 3,436.40 | 1.17% | 401,183 |
| Jul 29, 2026 | 3,365.00 | 3,414.00 | 3,325.20 | 3,396.50 | 3,396.50 | 1.62% | 103,607 |
| Jul 28, 2026 | 3,380.50 | 3,396.00 | 3,301.00 | 3,342.40 | 3,342.40 | -1.29% | 76,597 |
| Jul 27, 2026 | 3,371.00 | 3,460.30 | 3,368.10 | 3,386.10 | 3,386.10 | 0.49% | 81,968 |
| Jul 24, 2026 | 3,433.00 | 3,455.80 | 3,358.50 | 3,369.50 | 3,369.50 | -2.05% | 50,410 |
| Jul 23, 2026 | 3,458.90 | 3,473.60 | 3,370.20 | 3,439.90 | 3,439.90 | -0.55% | 74,459 |
| Jul 22, 2026 | 3,574.00 | 3,574.00 | 3,432.50 | 3,458.90 | 3,458.90 | -3.26% | 97,050 |
| Jul 21, 2026 | 3,469.00 | 3,598.80 | 3,454.00 | 3,575.30 | 3,575.30 | 3.06% | 204,685 |
| Jul 20, 2026 | 3,440.00 | 3,481.00 | 3,419.60 | 3,469.00 | 3,469.00 | 1.45% | 54,972 |
| Jul 17, 2026 | 3,454.00 | 3,454.00 | 3,341.10 | 3,419.40 | 3,419.40 | -0.97% | 93,411 |
| Jul 16, 2026 | 3,470.30 | 3,481.90 | 3,391.00 | 3,452.80 | 3,452.80 | -0.04% | 112,113 |
| Jul 15, 2026 | 3,421.00 | 3,465.90 | 3,400.00 | 3,454.20 | 3,454.20 | 1.33% | 49,219 |
| Jul 14, 2026 | 3,438.00 | 3,449.40 | 3,352.20 | 3,408.80 | 3,408.80 | -0.37% | 89,241 |
| Jul 13, 2026 | 3,353.10 | 3,430.00 | 3,340.00 | 3,421.40 | 3,421.40 | 2.17% | 137,282 |
| Jul 10, 2026 | 3,323.90 | 3,366.00 | 3,290.90 | 3,348.60 | 3,348.60 | 1.24% | 55,151 |
| Jul 9, 2026 | 3,263.00 | 3,385.10 | 3,263.00 | 3,307.60 | 3,307.60 | 0.88% | 56,018 |
| Jul 8, 2026 | 3,314.50 | 3,398.00 | 3,254.80 | 3,278.80 | 3,278.80 | -1.08% | 122,540 |
| Jul 7, 2026 | 3,390.00 | 3,390.00 | 3,295.50 | 3,314.50 | 3,314.50 | -1.75% | 68,800 |
| Jul 6, 2026 | 3,350.50 | 3,420.00 | 3,306.90 | 3,373.50 | 3,373.50 | 1.42% | 160,205 |
| Jul 3, 2026 | 3,420.00 | 3,420.00 | 3,309.10 | 3,326.30 | 3,326.30 | -0.57% | 83,885 |
| Jul 2, 2026 | 3,358.70 | 3,360.00 | 3,293.90 | 3,345.30 | 3,345.30 | -0.07% | 76,713 |
| Jul 1, 2026 | 3,422.70 | 3,506.90 | 3,316.00 | 3,347.50 | 3,347.50 | -2.20% | 99,496 |
| Jun 30, 2026 | 3,332.00 | 3,433.90 | 3,268.00 | 3,422.70 | 3,422.70 | 1.14% | 166,869 |
| Jun 29, 2026 | 3,180.40 | 3,479.00 | 3,168.10 | 3,384.20 | 3,384.20 | 6.41% | 922,011 |
| Jun 25, 2026 | 3,266.00 | 3,266.00 | 3,160.60 | 3,180.40 | 3,180.40 | -2.31% | 37,311 |
| Jun 24, 2026 | 3,185.00 | 3,265.00 | 3,167.70 | 3,255.70 | 3,255.70 | 2.14% | 88,002 |
| Jun 23, 2026 | 3,213.00 | 3,265.00 | 3,168.30 | 3,187.40 | 3,187.40 | -0.07% | 165,165 |
| Jun 22, 2026 | 3,095.50 | 3,201.90 | 3,071.20 | 3,189.70 | 3,189.70 | 4.06% | 140,206 |
| Jun 19, 2026 | 3,091.20 | 3,095.10 | 3,050.00 | 3,065.20 | 3,065.20 | -0.27% | 51,177 |
| Jun 18, 2026 | 3,062.00 | 3,099.90 | 3,052.80 | 3,073.60 | 3,073.60 | -0.19% | 86,653 |
| Jun 17, 2026 | 3,109.60 | 3,113.40 | 3,045.00 | 3,079.40 | 3,079.40 | -0.01% | 84,200 |
| Jun 16, 2026 | 3,054.40 | 3,091.00 | 3,028.50 | 3,079.70 | 3,079.70 | 0.83% | 109,817 |
| Jun 15, 2026 | 3,176.00 | 3,176.00 | 3,038.00 | 3,054.40 | 3,054.40 | -2.45% | 184,691 |
| Jun 12, 2026 | 3,178.90 | 3,178.90 | 3,110.00 | 3,131.00 | 3,131.00 | -0.39% | 80,576 |
| Jun 11, 2026 | 3,075.40 | 3,158.40 | 3,061.80 | 3,143.40 | 3,143.40 | 2.23% | 192,433 |
| Jun 10, 2026 | 3,040.80 | 3,089.20 | 2,982.00 | 3,074.90 | 3,074.90 | 1.91% | 182,466 |
| Jun 9, 2026 | 3,027.30 | 3,084.70 | 3,000.80 | 3,017.20 | 3,017.20 | 1.63% | 199,046 |
| Jun 8, 2026 | 2,945.10 | 3,046.00 | 2,945.00 | 2,968.80 | 2,968.80 | -0.26% | 109,539 |
| Jun 5, 2026 | 2,981.10 | 3,025.10 | 2,900.00 | 2,976.50 | 2,976.50 | 0.98% | 108,169 |
| Jun 4, 2026 | 2,929.20 | 2,973.50 | 2,885.00 | 2,947.70 | 2,947.70 | 0.63% | 67,356 |
| Jun 3, 2026 | 2,935.90 | 2,945.50 | 2,851.50 | 2,929.20 | 2,929.20 | 0.58% | 188,221 |
| Jun 2, 2026 | 2,900.00 | 2,942.00 | 2,865.00 | 2,912.20 | 2,912.20 | -0.64% | 78,363 |
| Jun 1, 2026 | 2,936.30 | 3,028.90 | 2,870.70 | 2,931.00 | 2,931.00 | 0.07% | 223,280 |
| May 29, 2026 | 3,038.90 | 3,060.40 | 2,850.00 | 2,928.90 | 2,928.90 | -3.04% | 227,318 |
| May 27, 2026 | 3,100.10 | 3,120.00 | 3,010.00 | 3,020.80 | 3,020.80 | -2.46% | 154,397 |
| May 26, 2026 | 3,081.50 | 3,123.90 | 3,075.70 | 3,097.10 | 3,097.10 | 0.51% | 84,040 |
| May 25, 2026 | 3,119.80 | 3,137.30 | 3,070.00 | 3,081.50 | 3,081.50 | -0.84% | 48,670 |
| May 22, 2026 | 3,151.00 | 3,164.60 | 3,098.50 | 3,107.50 | 3,107.50 | -1.32% | 40,208 |
| May 21, 2026 | 3,213.50 | 3,220.00 | 3,140.10 | 3,149.20 | 3,149.20 | -1.24% | 54,083 |