Ajanta Pharma Limited AJANTPHARM
NSE · India · Health Technology
INR 3,586.00-34.80 (-0.96%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,620.80 | +1.78% | INR 3,570.00 | INR 3,758.90 | INR 3,567.10 | 344.07K |
| 2026-09-29 | INR 3,557.50 | +0.92% | INR 3,524.90 | INR 3,589.00 | INR 3,500.00 | 85.01K |
| 2026-09-28 | INR 3,525.20 | -0.64% | INR 3,546.00 | INR 3,560.00 | INR 3,506.00 | 97.33K |
| 2026-09-25 | INR 3,547.80 | +0.23% | INR 3,547.00 | INR 3,554.90 | INR 3,525.00 | 46.11K |
| 2026-09-24 | INR 3,539.50 | -0.80% | INR 3,521.10 | INR 3,594.00 | INR 3,521.10 | 37.01K |
| 2026-09-23 | INR 3,568.10 | +1.39% | INR 3,519.60 | INR 3,575.10 | INR 3,518.70 | 30.43K |
| 2026-09-22 | INR 3,519.30 | -0.64% | INR 3,539.00 | INR 3,547.00 | INR 3,465.80 | 106.26K |
| 2026-09-21 | INR 3,542.10 | -0.60% | INR 3,563.60 | INR 3,590.00 | INR 3,521.20 | 135.28K |
| 2026-09-18 | INR 3,563.60 | +1.80% | INR 3,535.00 | INR 3,630.00 | INR 3,531.50 | 201.32K |
| 2026-09-17 | INR 3,500.50 | -0.24% | INR 3,492.30 | INR 3,530.10 | INR 3,481.00 | 97.95K |
| 2026-09-16 | INR 3,508.90 | -0.04% | INR 3,482.40 | INR 3,530.80 | INR 3,460.00 | 116.33K |
| 2026-09-15 | INR 3,510.40 | -0.65% | INR 3,555.90 | INR 3,555.90 | INR 3,477.10 | 78.12K |
| 2026-09-14 | INR 3,533.40 | 0.00% | INR 3,533.40 | INR 3,533.40 | INR 3,533.40 | 0 |
| 2026-09-11 | INR 3,533.40 | +0.38% | INR 3,516.00 | INR 3,560.00 | INR 3,460.00 | 45.55K |
| 2026-09-10 | INR 3,520.00 | -0.41% | INR 3,515.00 | INR 3,550.00 | INR 3,480.00 | 20.45K |
| 2026-09-09 | INR 3,534.40 | -1.25% | INR 3,605.00 | INR 3,609.00 | INR 3,512.30 | 41.84K |
| 2026-09-08 | INR 3,579.30 | +1.87% | INR 3,513.40 | INR 3,597.00 | INR 3,483.30 | 112.84K |
| 2026-09-07 | INR 3,513.60 | +1.41% | INR 3,445.00 | INR 3,539.00 | INR 3,438.00 | 72.59K |
| 2026-09-04 | INR 3,464.80 | -1.60% | INR 3,503.50 | INR 3,521.10 | INR 3,455.30 | 65.35K |
| 2026-09-03 | INR 3,521.10 | +1.13% | INR 3,462.60 | INR 3,536.70 | INR 3,456.10 | 42.78K |
| 2026-09-02 | INR 3,481.70 | -0.66% | INR 3,504.80 | INR 3,544.00 | INR 3,425.00 | 99.45K |
| 2026-09-01 | INR 3,504.80 | -2.70% | INR 3,623.00 | INR 3,630.70 | INR 3,467.00 | 87.58K |
| 2026-08-31 | INR 3,601.90 | +1.26% | INR 3,572.50 | INR 3,666.00 | INR 3,515.00 | 61.98K |
| 2026-08-28 | INR 3,557.00 | +0.38% | INR 3,584.90 | INR 3,596.00 | INR 3,541.60 | 39.91K |
| 2026-08-27 | INR 3,543.60 | -0.23% | INR 3,574.80 | INR 3,574.80 | INR 3,513.10 | 49.67K |
| 2026-08-26 | INR 3,551.80 | -0.09% | INR 3,599.80 | INR 3,599.80 | INR 3,535.00 | 35.23K |
| 2026-08-25 | INR 3,554.90 | -0.70% | INR 3,580.00 | INR 3,580.00 | INR 3,500.70 | 116.77K |
| 2026-08-24 | INR 3,579.90 | -1.65% | INR 3,640.70 | INR 3,666.90 | INR 3,556.00 | 65.68K |
| 2026-08-21 | INR 3,639.80 | -0.51% | INR 3,695.00 | INR 3,717.50 | INR 3,625.00 | 51.83K |
| 2026-08-20 | INR 3,658.60 | -1.06% | INR 3,708.50 | INR 3,789.00 | INR 3,615.00 | 69.46K |
| 2026-08-19 | INR 3,697.90 | -0.23% | INR 3,706.40 | INR 3,782.70 | INR 3,668.00 | 84.54K |
| 2026-08-18 | INR 3,706.40 | -0.32% | INR 3,736.00 | INR 3,796.00 | INR 3,694.00 | 145.44K |
| 2026-08-17 | INR 3,718.20 | +1.24% | INR 3,691.10 | INR 3,738.00 | INR 3,650.00 | 110.44K |
| 2026-08-14 | INR 3,672.80 | +1.61% | INR 3,620.90 | INR 3,700.60 | INR 3,603.10 | 95.49K |
| 2026-08-13 | INR 3,614.60 | +2.08% | INR 3,544.80 | INR 3,675.00 | INR 3,540.00 | 136.79K |
| 2026-08-12 | INR 3,541.00 | +0.97% | INR 3,500.00 | INR 3,555.00 | INR 3,485.00 | 82.95K |
| 2026-08-11 | INR 3,507.00 | +0.02% | INR 3,506.50 | INR 3,586.90 | INR 3,495.90 | 86.52K |
| 2026-08-10 | INR 3,506.20 | +0.49% | INR 3,499.00 | INR 3,529.90 | INR 3,468.10 | 43.41K |
| 2026-08-07 | INR 3,489.20 | +0.54% | INR 3,456.00 | INR 3,499.90 | INR 3,449.00 | 34.85K |
| 2026-08-06 | INR 3,470.40 | +0.96% | INR 3,445.00 | INR 3,491.00 | INR 3,442.50 | 49.29K |
| 2026-08-05 | INR 3,437.50 | -2.49% | INR 3,525.10 | INR 3,527.90 | INR 3,403.10 | 126.65K |
| 2026-08-04 | INR 3,525.10 | +0.32% | INR 3,535.00 | INR 3,550.00 | INR 3,504.40 | 83.88K |
| 2026-08-03 | INR 3,513.90 | +1.41% | INR 3,485.50 | INR 3,540.00 | INR 3,476.20 | 119.28K |
| 2026-07-31 | INR 3,465.20 | +0.84% | INR 3,480.10 | INR 3,498.00 | INR 3,350.00 | 211.27K |
| 2026-07-30 | INR 3,436.40 | +1.17% | INR 3,397.00 | INR 3,531.90 | INR 3,355.10 | 401.18K |
| 2026-07-29 | INR 3,396.50 | +1.62% | INR 3,365.00 | INR 3,414.00 | INR 3,325.20 | 103.61K |
| 2026-07-28 | INR 3,342.40 | -1.29% | INR 3,380.50 | INR 3,396.00 | INR 3,301.00 | 76.60K |
| 2026-07-27 | INR 3,386.10 | +0.49% | INR 3,371.00 | INR 3,460.30 | INR 3,368.10 | 81.97K |
| 2026-07-24 | INR 3,369.50 | -2.05% | INR 3,433.00 | INR 3,455.80 | INR 3,358.50 | 50.41K |
| 2026-07-23 | INR 3,439.90 | -0.55% | INR 3,458.90 | INR 3,473.60 | INR 3,370.20 | 74.46K |
| 2026-07-22 | INR 3,458.90 | -3.26% | INR 3,574.00 | INR 3,574.00 | INR 3,432.50 | 97.05K |
| 2026-07-21 | INR 3,575.30 | +3.06% | INR 3,469.00 | INR 3,598.80 | INR 3,454.00 | 204.69K |
| 2026-07-20 | INR 3,469.00 | +1.45% | INR 3,440.00 | INR 3,481.00 | INR 3,419.60 | 54.97K |
| 2026-07-17 | INR 3,419.40 | -0.97% | INR 3,454.00 | INR 3,454.00 | INR 3,341.10 | 93.41K |
| 2026-07-16 | INR 3,452.80 | -0.04% | INR 3,470.30 | INR 3,481.90 | INR 3,391.00 | 112.11K |
| 2026-07-15 | INR 3,454.20 | +1.33% | INR 3,421.00 | INR 3,465.90 | INR 3,400.00 | 49.22K |
| 2026-07-14 | INR 3,408.80 | -0.37% | INR 3,438.00 | INR 3,449.40 | INR 3,352.20 | 89.24K |
| 2026-07-13 | INR 3,421.40 | +2.17% | INR 3,353.10 | INR 3,430.00 | INR 3,340.00 | 137.28K |
| 2026-07-10 | INR 3,348.60 | +1.24% | INR 3,323.90 | INR 3,366.00 | INR 3,290.90 | 55.15K |
| 2026-07-09 | INR 3,307.60 | +0.88% | INR 3,263.00 | INR 3,385.10 | INR 3,263.00 | 56.02K |
| 2026-07-08 | INR 3,278.80 | -1.08% | INR 3,314.50 | INR 3,398.00 | INR 3,254.80 | 122.54K |
| 2026-07-07 | INR 3,314.50 | -1.75% | INR 3,390.00 | INR 3,390.00 | INR 3,295.50 | 68.80K |
| 2026-07-06 | INR 3,373.50 | +1.42% | INR 3,350.50 | INR 3,420.00 | INR 3,306.90 | 160.21K |
| 2026-07-03 | INR 3,326.30 | -0.57% | INR 3,420.00 | INR 3,420.00 | INR 3,309.10 | 83.89K |
| 2026-07-02 | INR 3,345.30 | -0.07% | INR 3,358.70 | INR 3,360.00 | INR 3,293.90 | 76.71K |
| 2026-07-01 | INR 3,347.50 | -2.20% | INR 3,422.70 | INR 3,506.90 | INR 3,316.00 | 99.50K |
| 2026-06-30 | INR 3,422.70 | +1.14% | INR 3,332.00 | INR 3,433.90 | INR 3,268.00 | 166.87K |
| 2026-06-29 | INR 3,384.20 | +6.41% | INR 3,180.40 | INR 3,479.00 | INR 3,168.10 | 922.01K |
| 2026-06-26 | INR 3,180.40 | 0.00% | INR 3,180.40 | INR 3,180.40 | INR 3,180.40 | 0 |
| 2026-06-25 | INR 3,180.40 | -2.31% | INR 3,266.00 | INR 3,266.00 | INR 3,160.60 | 37.31K |
| 2026-06-24 | INR 3,255.70 | +2.14% | INR 3,185.00 | INR 3,265.00 | INR 3,167.70 | 88.00K |
| 2026-06-23 | INR 3,187.40 | -0.07% | INR 3,213.00 | INR 3,265.00 | INR 3,168.30 | 165.17K |
| 2026-06-22 | INR 3,189.70 | +4.06% | INR 3,095.50 | INR 3,201.90 | INR 3,071.20 | 140.21K |
| 2026-06-19 | INR 3,065.20 | -0.27% | INR 3,091.20 | INR 3,095.10 | INR 3,050.00 | 51.18K |
| 2026-06-18 | INR 3,073.60 | -0.19% | INR 3,062.00 | INR 3,099.90 | INR 3,052.80 | 86.65K |
| 2026-06-17 | INR 3,079.40 | -0.01% | INR 3,109.60 | INR 3,113.40 | INR 3,045.00 | 84.20K |
| 2026-06-16 | INR 3,079.70 | +0.83% | INR 3,054.40 | INR 3,091.00 | INR 3,028.50 | 109.82K |
| 2026-06-15 | INR 3,054.40 | -2.45% | INR 3,176.00 | INR 3,176.00 | INR 3,038.00 | 184.69K |
| 2026-06-12 | INR 3,131.00 | -0.39% | INR 3,178.90 | INR 3,178.90 | INR 3,110.00 | 80.58K |
| 2026-06-11 | INR 3,143.40 | +2.23% | INR 3,075.40 | INR 3,158.40 | INR 3,061.80 | 192.43K |
| 2026-06-10 | INR 3,074.90 | +1.91% | INR 3,040.80 | INR 3,089.20 | INR 2,982.00 | 182.47K |
| 2026-06-09 | INR 3,017.20 | +1.63% | INR 3,027.30 | INR 3,084.70 | INR 3,000.80 | 199.05K |
| 2026-06-08 | INR 2,968.80 | -0.26% | INR 2,945.10 | INR 3,046.00 | INR 2,945.00 | 109.54K |
| 2026-06-05 | INR 2,976.50 | +0.98% | INR 2,981.10 | INR 3,025.10 | INR 2,900.00 | 108.17K |
| 2026-06-04 | INR 2,947.70 | +0.63% | INR 2,929.20 | INR 2,973.50 | INR 2,885.00 | 67.36K |
| 2026-06-03 | INR 2,929.20 | +0.58% | INR 2,935.90 | INR 2,945.50 | INR 2,851.50 | 188.22K |
| 2026-06-02 | INR 2,912.20 | -0.64% | INR 2,900.00 | INR 2,942.00 | INR 2,865.00 | 78.36K |
| 2026-06-01 | INR 2,931.00 | +0.07% | INR 2,936.30 | INR 3,028.90 | INR 2,870.70 | 223.28K |
| 2026-05-29 | INR 2,928.90 | -3.04% | INR 3,038.90 | INR 3,060.40 | INR 2,850.00 | 227.32K |
| 2026-05-28 | INR 3,020.80 | 0.00% | INR 3,020.80 | INR 3,020.80 | INR 3,020.80 | 0 |