Ajanta Pharma Limited - AJANTPHARM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,582	2,628.5	2,628.5	2,650	2,582	92,426
December 03, 2025	2,588.6	2,606.7	2,606.7	2,624.7	2,550.1	80,893
December 02, 2025	2,550	2,588.6	2,588.6	2,600.3	2,530.1	96,525
December 01, 2025	2,565	2,562.6	2,562.6	2,583.2	2,513.6	73,862
November 28, 2025	2,530.7	2,560.8	2,560.8	2,572	2,524.5	42,957
November 27, 2025	2,546.2	2,530.7	2,530.7	2,550.9	2,505	33,236
November 26, 2025	2,522	2,535.1	2,535.1	2,549.7	2,501	66,284
November 25, 2025	2,513	2,509.2	2,509.2	2,528.9	2,483.9	60,420
November 24, 2025	2,490	2,515.2	2,515.2	2,526.3	2,474.4	55,481
November 21, 2025	2,497.2	2,485.7	2,485.7	2,500	2,465	27,169
November 19, 2025	2,472.9	2,517.7	2,517.7	2,525	2,446.8	54,530
November 18, 2025	2,508.2	2,458.1	2,458.1	2,514.6	2,445.8	141,559
November 17, 2025	2,523	2,504	2,504	2,526.8	2,487	111,870
November 14, 2025	2,540	2,523.2	2,523.2	2,543.1	2,494.9	136,610
November 13, 2025	2,548	2,549	2,549	2,572	2,540.3	64,689
November 12, 2025	2,576.1	2,567.9	2,567.9	2,592.4	2,555	47,647
November 11, 2025	2,518	2,577.6	2,577.6	2,585.2	2,467	78,877
November 10, 2025	2,496.1	2,528.8	2,528.8	2,550	2,482	70,310
November 07, 2025	2,579.3	2,524.2	2,524.2	2,579.3	2,511	69,421
November 06, 2025	2,610	2,568.8	2,568.8	2,610	2,542	115,851
November 04, 2025	2,552	2,610.7	2,610.7	2,622	2,523.5	317,772
November 03, 2025	2,483.6	2,539.4	2,539.4	2,557.9	2,462.2	207,856
October 31, 2025	2,468.6	2,465.3	2,465.3	2,485	2,450	102,972
October 30, 2025	2,468	2,468.6	2,468.6	2,473.2	2,430	51,972
October 29, 2025	2,401.9	2,461.9	2,461.9	2,469	2,401	76,298
October 28, 2025	2,399.9	2,388.4	2,388.4	2,419.7	2,382	56,904
October 27, 2025	2,429	2,393.1	2,393.1	2,437.5	2,386	72,406
October 24, 2025	2,417.5	2,414.4	2,414.4	2,435	2,389	198,905
October 23, 2025	2,477.8	2,414.5	2,414.5	2,477.8	2,405	77,053
October 21, 2025	2,431.5	2,447.6	2,447.6	2,458	2,431.5	6,759
October 20, 2025	2,453	2,436.3	2,436.3	2,460.6	2,421.2	51,128
October 17, 2025	2,447	2,438.5	2,438.5	2,461.4	2,412.6	82,683
October 16, 2025	2,424.9	2,458.2	2,458.2	2,511	2,409.8	85,410
October 15, 2025	2,406	2,409.7	2,409.7	2,438.9	2,383.5	168,958
October 14, 2025	2,406.1	2,392	2,392	2,414	2,380.2	125,928
October 13, 2025	2,429.8	2,419	2,419	2,443.8	2,392.4	85,885
October 10, 2025	2,426.4	2,434.2	2,434.2	2,460	2,407	105,080
October 09, 2025	2,418	2,421.2	2,421.2	2,457	2,394.1	230,313
October 08, 2025	2,473	2,411	2,411	2,480	2,384.9	259,490
October 07, 2025	2,431.3	2,459.3	2,459.3	2,468.8	2,415	92,152
October 06, 2025	2,401.9	2,431.3	2,431.3	2,439.7	2,391.2	100,961
October 03, 2025	2,412	2,401.8	2,401.8	2,420.7	2,379.3	85,006
October 01, 2025	2,391	2,398.2	2,398.2	2,438.8	2,391	59,633
September 30, 2025	2,427.8	2,406.3	2,406.3	2,459.1	2,329.9	352,086
September 29, 2025	2,450	2,424.7	2,424.7	2,469.3	2,406.4	99,162
September 26, 2025	2,455	2,465.2	2,465.2	2,472.7	2,400.3	120,748
September 25, 2025	2,531.2	2,489.4	2,489.4	2,543.9	2,466.6	72,077
September 24, 2025	2,533	2,531.2	2,531.2	2,549	2,515.5	105,355
September 23, 2025	2,539	2,544.9	2,544.9	2,578.8	2,529	42,743
September 22, 2025	2,557.4	2,539.2	2,539.2	2,558.7	2,532	92,966
September 19, 2025	2,540	2,544.6	2,544.6	2,560.1	2,527.5	75,442
September 18, 2025	2,561	2,548.4	2,548.4	2,566	2,542	45,617
September 17, 2025	2,545.1	2,560.9	2,560.9	2,567.4	2,535	38,251
September 16, 2025	2,540	2,555.8	2,555.8	2,565	2,530	72,799
September 15, 2025	2,592	2,549.6	2,549.6	2,592.1	2,544.4	24,309
September 12, 2025	2,574	2,579.1	2,579.1	2,599.2	2,562.2	58,267
September 11, 2025	2,600.1	2,572	2,572	2,607	2,560.2	52,557
September 10, 2025	2,585.3	2,593.8	2,593.8	2,604.8	2,560.1	33,870
September 09, 2025	2,575	2,561.3	2,561.3	2,595.5	2,551.7	27,521
September 08, 2025	2,615.7	2,590.7	2,590.7	2,626.4	2,575	33,824

Ajanta Pharma Limited (AJANTPHARM.NS) NSE