Ajanta Pharma Limited (NSE:AJANTPHARM)
India · Delayed Price · Currency is INR 3,639.80
-18.80 (-0.51%)
Aug 21, 2026, 3:29 PM IST
Ajanta Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3,574.00 | 3,574.00 | 3,432.50 | 3,458.90 | 3,427.50 | -3.26% | 97,050 |
| Jul 21, 2026 | 3,469.00 | 3,598.80 | 3,454.00 | 3,575.30 | 3,542.84 | 3.06% | 204,685 |
| Jul 20, 2026 | 3,440.00 | 3,481.00 | 3,419.60 | 3,469.00 | 3,437.51 | 1.45% | 54,972 |
| Jul 17, 2026 | 3,454.00 | 3,454.00 | 3,341.10 | 3,419.40 | 3,388.36 | -0.97% | 93,411 |
| Jul 16, 2026 | 3,470.30 | 3,481.90 | 3,391.00 | 3,452.80 | 3,421.46 | -0.04% | 112,113 |
| Jul 15, 2026 | 3,421.00 | 3,465.90 | 3,400.00 | 3,454.20 | 3,422.84 | 1.33% | 49,219 |
| Jul 14, 2026 | 3,438.00 | 3,449.40 | 3,352.20 | 3,408.80 | 3,377.86 | -0.37% | 89,241 |
| Jul 13, 2026 | 3,353.10 | 3,430.00 | 3,340.00 | 3,421.40 | 3,390.34 | 2.17% | 137,282 |
| Jul 10, 2026 | 3,323.90 | 3,366.00 | 3,290.90 | 3,348.60 | 3,318.20 | 1.24% | 55,151 |
| Jul 9, 2026 | 3,263.00 | 3,385.10 | 3,263.00 | 3,307.60 | 3,277.57 | 0.88% | 56,018 |
| Jul 8, 2026 | 3,314.50 | 3,398.00 | 3,254.80 | 3,278.80 | 3,249.04 | -1.08% | 122,540 |
| Jul 7, 2026 | 3,390.00 | 3,390.00 | 3,295.50 | 3,314.50 | 3,284.41 | -1.75% | 68,800 |
| Jul 6, 2026 | 3,350.50 | 3,420.00 | 3,306.90 | 3,373.50 | 3,342.88 | 1.42% | 160,205 |
| Jul 3, 2026 | 3,420.00 | 3,420.00 | 3,309.10 | 3,326.30 | 3,296.10 | -0.57% | 83,885 |
| Jul 2, 2026 | 3,358.70 | 3,360.00 | 3,293.90 | 3,345.30 | 3,314.93 | -0.07% | 76,713 |
| Jul 1, 2026 | 3,422.70 | 3,506.90 | 3,316.00 | 3,347.50 | 3,317.11 | -2.20% | 99,496 |
| Jun 30, 2026 | 3,332.00 | 3,433.90 | 3,268.00 | 3,422.70 | 3,391.63 | 1.14% | 166,869 |
| Jun 29, 2026 | 3,180.40 | 3,479.00 | 3,168.10 | 3,384.20 | 3,353.48 | 6.41% | 922,011 |
| Jun 25, 2026 | 3,266.00 | 3,266.00 | 3,160.60 | 3,180.40 | 3,151.53 | -2.31% | 37,311 |
| Jun 24, 2026 | 3,185.00 | 3,265.00 | 3,167.70 | 3,255.70 | 3,226.15 | 2.14% | 88,002 |
| Jun 23, 2026 | 3,213.00 | 3,265.00 | 3,168.30 | 3,187.40 | 3,158.47 | -0.07% | 165,165 |
| Jun 22, 2026 | 3,095.50 | 3,201.90 | 3,071.20 | 3,189.70 | 3,160.74 | 4.06% | 140,206 |
| Jun 19, 2026 | 3,091.20 | 3,095.10 | 3,050.00 | 3,065.20 | 3,037.37 | -0.27% | 51,177 |
| Jun 18, 2026 | 3,062.00 | 3,099.90 | 3,052.80 | 3,073.60 | 3,045.70 | -0.19% | 86,653 |
| Jun 17, 2026 | 3,109.60 | 3,113.40 | 3,045.00 | 3,079.40 | 3,051.45 | -0.01% | 84,200 |
| Jun 16, 2026 | 3,054.40 | 3,091.00 | 3,028.50 | 3,079.70 | 3,051.74 | 0.83% | 109,817 |
| Jun 15, 2026 | 3,176.00 | 3,176.00 | 3,038.00 | 3,054.40 | 3,026.67 | -2.45% | 184,691 |
| Jun 12, 2026 | 3,178.90 | 3,178.90 | 3,110.00 | 3,131.00 | 3,102.58 | -0.39% | 80,576 |