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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ajanta Pharma Limited (AJANTPHARM.NS) NSE