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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ajanta Pharma Limited (AJANTPHARM.NS) NSE