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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,575.2	2,614.1	2,614.1	2,627.5	2,566.2	103,009
September 04, 2025	2,562	2,600.7	2,600.7	2,617	2,540.2	125,208
September 03, 2025	2,492.7	2,557.5	2,557.5	2,580.9	2,447	265,931
September 02, 2025	2,452.1	2,480	2,480	2,498.9	2,452.1	314,197
September 01, 2025	2,505	2,452	2,452	2,514.7	2,440.1	205,528
August 29, 2025	2,508.3	2,472.5	2,472.5	2,515	2,449.6	303,212
August 28, 2025	2,579.1	2,508.3	2,508.3	2,584.5	2,479.9	139,898
August 26, 2025	2,616.1	2,579.1	2,579.1	2,626.2	2,560.1	80,421
August 25, 2025	2,639.8	2,622	2,622	2,650	2,614.7	33,500
August 22, 2025	2,650.2	2,638.5	2,638.5	2,656.5	2,616.5	51,046
August 21, 2025	2,655.1	2,656.5	2,656.5	2,697.2	2,645.1	41,950
August 20, 2025	2,700	2,683.7	2,683.7	2,717.4	2,655.8	53,982
August 19, 2025	2,710	2,703.3	2,703.3	2,740.6	2,586.5	254,993
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

Ajanta Pharma Limited (AJANTPHARM.NS) NSE