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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,700	2,691	2,691	2,729.5	2,661	42,494
August 14, 2025	2,660	2,685.9	2,685.9	2,707.2	2,634	57,959
August 13, 2025	2,695.3	2,671.7	2,671.7	2,716	2,653.9	40,269
August 12, 2025	2,633.3	2,697.3	2,697.3	2,714	2,633.3	60,198
August 11, 2025	2,605.5	2,649.3	2,649.3	2,657.6	2,586	54,083
August 08, 2025	2,629	2,605.5	2,605.5	2,635	2,574.8	54,039
August 07, 2025	2,520.1	2,619.1	2,619.1	2,625	2,520.1	115,878
August 06, 2025	2,615	2,541.4	2,541.4	2,645	2,524.8	106,353
August 05, 2025	2,649.5	2,635.8	2,635.8	2,653.9	2,615	39,533
August 04, 2025	2,680.1	2,636.3	2,636.3	2,695.3	2,621.4	111,926
August 01, 2025	2,779.9	2,695.2	2,695.2	2,792.9	2,675	87,356
July 31, 2025	2,785	2,751.4	2,751.4	2,799.9	2,735.8	77,158
July 30, 2025	2,839	2,800.5	2,800.5	2,875.2	2,784	68,741
July 29, 2025	2,783.7	2,823.2	2,823.2	2,828	2,722.1	121,375
July 28, 2025	2,797.3	2,767.1	2,767.1	2,831.2	2,722.2	192,973
July 25, 2025	2,818.3	2,784.3	2,784.3	2,818.3	2,762	55,787
July 24, 2025	2,730	2,796.4	2,796.4	2,809.9	2,718.6	112,337
July 23, 2025	2,739	2,718.6	2,718.6	2,769.5	2,705.6	57,815
July 22, 2025	2,777.1	2,740	2,740	2,787.5	2,721.3	71,889
July 21, 2025	2,789	2,777.1	2,777.1	2,798	2,726.1	53,764
July 18, 2025	2,798.1	2,771.9	2,771.9	2,827.9	2,760.1	70,704
July 17, 2025	2,800	2,786.4	2,786.4	2,862.4	2,778.6	199,765
July 16, 2025	2,710	2,787.8	2,787.8	2,794	2,687	286,047
July 15, 2025	2,662	2,697.7	2,697.7	2,715.4	2,627.9	391,927
July 14, 2025	2,626.5	2,646.4	2,646.4	2,688.8	2,592.1	446,241
July 11, 2025	2,595	2,626.5	2,626.5	2,664	2,586.9	236,915
July 10, 2025	2,638	2,591.3	2,591.3	2,638	2,578.5	256,803
July 09, 2025	2,618.5	2,627.2	2,627.2	2,648.1	2,590.8	171,260
July 08, 2025	2,666	2,610.6	2,610.6	2,671.9	2,591.2	99,675
July 07, 2025	2,699.5	2,657.3	2,657.3	2,718.5	2,644	108,192
July 04, 2025	2,645	2,695.5	2,695.5	2,710	2,623.2	240,560
July 03, 2025	2,566.5	2,631.5	2,631.5	2,655.3	2,550	166,047
July 02, 2025	2,517.2	2,548.9	2,548.9	2,580	2,496.4	262,754
July 01, 2025	2,590	2,502.7	2,502.7	2,605	2,494	222,786
June 30, 2025	2,550	2,574.1	2,574.1	2,584.1	2,543.2	131,475
June 27, 2025	2,582.5	2,520.7	2,520.7	2,582.5	2,506.1	318,634
June 26, 2025	2,598.5	2,568.4	2,568.4	2,603.8	2,558	98,053
June 25, 2025	2,570	2,585.2	2,585.2	2,628	2,558.3	153,312
June 24, 2025	2,580	2,564.2	2,564.2	2,584.9	2,555	103,086
June 23, 2025	2,559.6	2,564.9	2,564.9	2,571.9	2,540	72,113
June 20, 2025	2,545	2,588.2	2,588.2	2,594.9	2,525	88,154
June 19, 2025	2,581.4	2,545.7	2,545.7	2,592.7	2,524.1	45,126
June 18, 2025	2,562.5	2,581.4	2,581.4	2,590.2	2,516.5	278,928
June 17, 2025	2,604	2,547.5	2,547.5	2,617.7	2,532.5	100,155
June 16, 2025	2,649.9	2,598.2	2,598.2	2,664.9	2,593.5	64,674
June 13, 2025	2,730	2,634.2	2,634.2	2,730	2,627.1	135,145
June 12, 2025	2,660	2,730.3	2,730.3	2,764.6	2,660	505,109
June 11, 2025	2,589.3	2,646.8	2,646.8	2,660	2,578.9	117,655
June 10, 2025	2,588	2,576.3	2,576.3	2,601	2,564	46,819
June 09, 2025	2,572	2,594.8	2,594.8	2,609.4	2,562.1	62,107
June 06, 2025	2,610	2,571.3	2,571.3	2,649	2,563.4	84,218
June 05, 2025	2,600	2,577.8	2,577.8	2,633.7	2,560	300,138
June 04, 2025	2,559.2	2,586.4	2,586.4	2,619.9	2,551.9	64,119
June 03, 2025	2,547	2,559.2	2,559.2	2,585	2,513.3	103,242
June 02, 2025	2,510.8	2,554	2,554	2,561	2,506.9	109,676
May 30, 2025	2,575.1	2,510.8	2,510.8	2,575.7	2,502.1	126,935
May 29, 2025	2,604	2,575.7	2,575.7	2,660.9	2,568.1	40,940
May 28, 2025	2,598.5	2,589.4	2,589.4	2,611.1	2,580	48,057
May 27, 2025	2,591.9	2,590.7	2,590.7	2,600	2,577.1	30,696
May 26, 2025	2,580	2,591.9	2,591.9	2,604.7	2,568.4	15,318

Ajanta Pharma Limited (AJANTPHARM.NS) NSE