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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,958	2,939.4	2,939.4	2,959.3	2,900	46,355
February 19, 2026	2,976	2,959.7	2,959.7	2,991.5	2,950.1	76,367
February 18, 2026	2,967.1	2,961.9	2,961.9	2,980	2,950	85,293
February 17, 2026	2,977	2,957.8	2,957.8	2,985	2,935.9	63,655
February 16, 2026	2,937	2,940.1	2,940.1	2,972.9	2,921	80,689
February 13, 2026	2,885	2,920.1	2,920.1	2,942.5	2,851.1	172,131
February 12, 2026	2,914.9	2,890	2,890	2,914.9	2,880.1	53,128
February 11, 2026	2,890.6	2,907.8	2,907.8	2,918.4	2,864.9	88,725
February 10, 2026	2,877.7	2,891.3	2,891.3	2,901.7	2,845	123,096
February 09, 2026	2,840	2,861.9	2,861.9	2,877.7	2,825.9	58,380
February 06, 2026	2,828.3	2,852.7	2,852.7	2,866	2,788	107,572
February 05, 2026	2,821.3	2,817.3	2,817.3	2,864	2,770.6	99,201
February 04, 2026	2,888.9	2,821.3	2,821.3	2,889	2,794.4	128,804
February 03, 2026	2,856.6	2,880.1	2,880.1	2,889	2,785.1	119,919
February 02, 2026	2,810	2,785.9	2,785.9	2,825	2,756.9	107,378
February 01, 2026	2,813	2,807	2,807	2,827	2,745.3	47,489
January 30, 2026	2,680	2,781.9	2,781.9	2,807.9	2,675.5	183,432
January 29, 2026	2,704.8	2,694.9	2,694.9	2,716.9	2,674.8	48,684
January 28, 2026	2,711.7	2,718.3	2,718.3	2,767.2	2,685	45,960
January 27, 2026	2,711.4	2,698.3	2,698.3	2,734.8	2,660	85,543
January 23, 2026	2,715	2,699.6	2,699.6	2,717.4	2,672.1	73,197
January 22, 2026	2,719	2,717.6	2,717.6	2,762.3	2,709.1	47,060
January 21, 2026	2,679	2,713.1	2,713.1	2,723.6	2,666.4	196,112
January 20, 2026	2,684	2,684.2	2,684.2	2,703.4	2,660.4	67,723
January 19, 2026	2,680.1	2,685.6	2,685.6	2,720.9	2,654.5	35,130
January 16, 2026	2,706.4	2,680.9	2,680.9	2,720.5	2,660.1	61,637
January 14, 2026	2,739	2,706.4	2,706.4	2,739	2,659.4	213,763
January 13, 2026	2,738	2,730.6	2,730.6	2,764.7	2,702	42,293
January 12, 2026	2,758.1	2,729.5	2,729.5	2,759.7	2,682.7	70,027
January 09, 2026	2,849.2	2,764.6	2,764.6	2,852.3	2,753	164,642
January 08, 2026	2,861	2,838.4	2,838.4	2,875	2,814.2	193,724
January 07, 2026	2,840	2,854	2,854	2,885	2,824.4	199,878
January 06, 2026	2,912.1	2,844.4	2,844.4	2,912.1	2,790.4	315,412
January 05, 2026	2,977.4	2,912.8	2,912.8	2,989.9	2,897	152,381
January 02, 2026	2,937	2,949.2	2,949.2	3,020.8	2,902.8	289,373
January 01, 2026	2,787.6	2,938.4	2,938.4	2,962	2,744.8	620,745
December 31, 2025	2,726.9	2,768.9	2,768.9	2,777.6	2,710	77,114
December 30, 2025	2,702.4	2,726.9	2,726.9	2,784.8	2,702.4	202,391
December 29, 2025	2,675	2,690.2	2,690.2	2,698.3	2,666.4	59,274
December 26, 2025	2,732	2,681.6	2,681.6	2,732	2,671.2	50,422
December 24, 2025	2,747	2,734.5	2,734.5	2,824	2,712.9	1.01M
December 23, 2025	2,724.8	2,668.1	2,668.1	2,725	2,647.2	133,801
December 22, 2025	2,648	2,700.8	2,700.8	2,710.4	2,622.2	154,656
December 19, 2025	2,613	2,632.6	2,632.6	2,675	2,586.5	110,073
December 18, 2025	2,601.8	2,600.3	2,600.3	2,605.2	2,545.8	42,763
December 17, 2025	2,596.2	2,600.3	2,600.3	2,607	2,575.9	31,709
December 16, 2025	2,650	2,596.2	2,596.2	2,655	2,589.3	27,764
December 15, 2025	2,650	2,642.1	2,642.1	2,659.6	2,630.2	14,922
December 12, 2025	2,667	2,660.3	2,660.3	2,667.8	2,630	81,628
December 11, 2025	2,654.4	2,651.4	2,651.4	2,677	2,617.9	24,543
December 10, 2025	2,635.8	2,654.4	2,654.4	2,661.5	2,621.1	48,809
December 09, 2025	2,640	2,621.1	2,621.1	2,649.3	2,580.1	49,075
December 08, 2025	2,645.2	2,658.3	2,658.3	2,690	2,632.5	154,566
December 05, 2025	2,631.9	2,640.6	2,640.6	2,659.8	2,613.6	83,802
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

Ajanta Pharma Limited (AJANTPHARM.NS) NSE