Ajanta Pharma Limited (NSE:AJANTPHARM)
India · Delayed Price · Currency is INR 3,586.00
-34.80 (-0.96%)
Oct 1, 2026, 3:29 PM IST
Ajanta Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,588.00 | 3,602.40 | 3,489.60 | 3,581.00 | 3,581.00 | -1.10% | 75,759 |
| Sep 30, 2026 | 3,570.00 | 3,758.90 | 3,567.10 | 3,620.80 | 3,620.80 | 1.78% | 344,068 |
| Sep 29, 2026 | 3,524.90 | 3,589.00 | 3,500.00 | 3,557.50 | 3,557.50 | 0.92% | 85,009 |
| Sep 28, 2026 | 3,546.00 | 3,560.00 | 3,506.00 | 3,525.20 | 3,525.20 | -0.64% | 97,333 |
| Sep 25, 2026 | 3,547.00 | 3,554.90 | 3,525.00 | 3,547.80 | 3,547.80 | 0.23% | 46,112 |
| Sep 24, 2026 | 3,521.10 | 3,594.00 | 3,521.10 | 3,539.50 | 3,539.50 | -0.80% | 37,012 |
| Sep 23, 2026 | 3,519.60 | 3,575.10 | 3,518.70 | 3,568.10 | 3,568.10 | 1.39% | 30,430 |
| Sep 22, 2026 | 3,539.00 | 3,547.00 | 3,465.80 | 3,519.30 | 3,519.30 | -0.64% | 106,260 |
| Sep 21, 2026 | 3,563.60 | 3,590.00 | 3,521.20 | 3,542.10 | 3,542.10 | -0.60% | 135,281 |
| Sep 18, 2026 | 3,535.00 | 3,630.00 | 3,531.50 | 3,563.60 | 3,563.60 | 1.80% | 201,322 |
| Sep 17, 2026 | 3,492.30 | 3,530.10 | 3,481.00 | 3,500.50 | 3,500.50 | -0.24% | 97,948 |
| Sep 16, 2026 | 3,482.40 | 3,530.80 | 3,460.00 | 3,508.90 | 3,508.90 | -0.04% | 116,329 |
| Sep 15, 2026 | 3,555.90 | 3,555.90 | 3,477.10 | 3,510.40 | 3,510.40 | -0.65% | 78,118 |
| Sep 11, 2026 | 3,516.00 | 3,560.00 | 3,460.00 | 3,533.40 | 3,533.40 | 0.38% | 45,547 |
| Sep 10, 2026 | 3,515.00 | 3,550.00 | 3,480.00 | 3,520.00 | 3,520.00 | -0.41% | 20,445 |
| Sep 9, 2026 | 3,605.00 | 3,609.00 | 3,512.30 | 3,534.40 | 3,534.40 | -1.25% | 41,843 |
| Sep 8, 2026 | 3,513.40 | 3,597.00 | 3,483.30 | 3,579.30 | 3,579.30 | 1.87% | 112,843 |
| Sep 7, 2026 | 3,445.00 | 3,539.00 | 3,438.00 | 3,513.60 | 3,513.60 | 1.41% | 72,590 |
| Sep 4, 2026 | 3,503.50 | 3,521.10 | 3,455.30 | 3,464.80 | 3,464.80 | -1.60% | 65,346 |
| Sep 3, 2026 | 3,462.60 | 3,536.70 | 3,456.10 | 3,521.10 | 3,521.10 | 1.13% | 42,779 |
| Sep 2, 2026 | 3,504.80 | 3,544.00 | 3,425.00 | 3,481.70 | 3,481.70 | -0.66% | 99,445 |
| Sep 1, 2026 | 3,623.00 | 3,630.70 | 3,467.00 | 3,504.80 | 3,504.80 | -2.70% | 87,584 |
| Aug 31, 2026 | 3,572.50 | 3,666.00 | 3,515.00 | 3,601.90 | 3,601.90 | 1.26% | 61,976 |
| Aug 28, 2026 | 3,584.90 | 3,596.00 | 3,541.60 | 3,557.00 | 3,557.00 | 0.38% | 39,913 |
| Aug 27, 2026 | 3,574.80 | 3,574.80 | 3,513.10 | 3,543.60 | 3,543.60 | -0.23% | 49,671 |
| Aug 26, 2026 | 3,599.80 | 3,599.80 | 3,535.00 | 3,551.80 | 3,551.80 | -0.09% | 35,227 |
| Aug 25, 2026 | 3,580.00 | 3,580.00 | 3,500.70 | 3,554.90 | 3,554.90 | -0.70% | 116,770 |
| Aug 24, 2026 | 3,640.70 | 3,666.90 | 3,556.00 | 3,579.90 | 3,579.90 | -1.65% | 65,679 |
| Aug 21, 2026 | 3,695.00 | 3,717.50 | 3,625.00 | 3,639.80 | 3,639.80 | -0.51% | 51,825 |
| Aug 20, 2026 | 3,708.50 | 3,789.00 | 3,615.00 | 3,658.60 | 3,658.60 | -1.06% | 69,455 |
| Aug 19, 2026 | 3,706.40 | 3,782.70 | 3,668.00 | 3,697.90 | 3,697.90 | -0.23% | 84,540 |
| Aug 18, 2026 | 3,736.00 | 3,796.00 | 3,694.00 | 3,706.40 | 3,706.40 | -0.32% | 145,440 |
| Aug 17, 2026 | 3,691.10 | 3,738.00 | 3,650.00 | 3,718.20 | 3,718.20 | 1.24% | 110,437 |
| Aug 14, 2026 | 3,620.90 | 3,700.60 | 3,603.10 | 3,672.80 | 3,672.80 | 1.61% | 95,494 |
| Aug 13, 2026 | 3,544.80 | 3,675.00 | 3,540.00 | 3,614.60 | 3,614.60 | 2.08% | 136,792 |
| Aug 12, 2026 | 3,500.00 | 3,555.00 | 3,485.00 | 3,541.00 | 3,541.00 | 0.97% | 82,946 |
| Aug 11, 2026 | 3,506.50 | 3,586.90 | 3,495.90 | 3,507.00 | 3,507.00 | 0.02% | 86,524 |
| Aug 10, 2026 | 3,499.00 | 3,529.90 | 3,468.10 | 3,506.20 | 3,506.20 | 0.49% | 43,409 |
| Aug 7, 2026 | 3,456.00 | 3,499.90 | 3,449.00 | 3,489.20 | 3,489.20 | 0.54% | 34,852 |
| Aug 6, 2026 | 3,445.00 | 3,491.00 | 3,442.50 | 3,470.40 | 3,470.40 | 0.96% | 49,287 |
| Aug 5, 2026 | 3,525.10 | 3,527.90 | 3,403.10 | 3,437.50 | 3,437.50 | -1.59% | 126,648 |
| Aug 4, 2026 | 3,535.00 | 3,550.00 | 3,504.40 | 3,525.10 | 3,493.10 | 0.32% | 83,877 |
| Aug 3, 2026 | 3,485.50 | 3,540.00 | 3,476.20 | 3,513.90 | 3,482.00 | 1.41% | 119,278 |
| Jul 31, 2026 | 3,480.10 | 3,498.00 | 3,350.00 | 3,465.20 | 3,433.74 | 0.84% | 211,274 |
| Jul 30, 2026 | 3,397.00 | 3,531.90 | 3,355.10 | 3,436.40 | 3,405.21 | 1.17% | 401,183 |
| Jul 29, 2026 | 3,365.00 | 3,414.00 | 3,325.20 | 3,396.50 | 3,365.67 | 1.62% | 103,607 |
| Jul 28, 2026 | 3,380.50 | 3,396.00 | 3,301.00 | 3,342.40 | 3,312.06 | -1.29% | 76,597 |
| Jul 27, 2026 | 3,371.00 | 3,460.30 | 3,368.10 | 3,386.10 | 3,355.36 | 0.49% | 81,968 |
| Jul 24, 2026 | 3,433.00 | 3,455.80 | 3,358.50 | 3,369.50 | 3,338.91 | -2.05% | 50,410 |
| Jul 23, 2026 | 3,458.90 | 3,473.60 | 3,370.20 | 3,439.90 | 3,408.67 | -0.55% | 74,459 |