NSE - Delayed Quote INR

Ajanta Pharma Limited (AJANTPHARM.NS)

Compare
2,470.15
-24.55
(-0.98%)
At close: April 9 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252,469.602,498.252,452.552,470.152,470.1544,392
Apr 8, 20252,390.052,520.002,332.252,494.702,494.70158,746
Apr 7, 20252,349.102,433.502,327.302,374.452,374.4564,202
Apr 4, 20252,635.802,647.602,475.002,485.252,485.25123,175
Apr 3, 20252,631.202,706.702,615.002,621.152,621.15103,472
Apr 2, 20252,617.402,649.702,581.302,617.752,617.7551,287
Apr 1, 20252,610.002,672.002,570.102,617.402,617.4082,564
Mar 28, 20252,625.102,659.652,593.702,623.002,623.00120,456
Mar 27, 20252,738.002,738.002,607.502,629.552,629.55161,709
Mar 26, 20252,745.002,765.952,704.502,728.802,728.8095,614
Mar 25, 20252,783.202,796.002,704.002,774.302,774.30117,141
Mar 24, 20252,759.002,780.002,701.002,767.952,767.9582,300
Mar 21, 20252,654.252,881.502,630.052,714.102,714.101,064,254
Mar 20, 20252,631.902,675.002,620.102,626.352,626.3556,933
Mar 19, 20252,616.602,637.302,572.502,622.502,622.5059,405
Mar 18, 20252,576.852,576.852,576.852,576.852,576.85-
Mar 17, 20252,559.752,619.802,517.902,576.852,576.8593,012
Mar 13, 20252,540.052,595.002,526.102,538.252,538.2590,634
Mar 12, 20252,519.802,551.002,465.002,545.052,545.05130,161
Mar 11, 20252,510.002,581.552,430.252,508.102,508.10131,446
Mar 10, 20252,560.052,616.902,509.002,522.252,522.25103,899
Mar 7, 20252,569.952,623.952,548.702,562.852,562.8575,484
Mar 6, 20252,568.002,600.002,527.952,569.402,569.4090,649
Mar 5, 20252,455.052,589.002,455.052,561.902,561.90229,275
Mar 4, 20252,402.002,471.402,380.452,448.902,448.90112,361
Mar 3, 20252,479.852,501.902,395.002,444.002,444.00146,823
Feb 28, 20252,589.552,589.552,460.002,485.952,485.95163,481
Feb 27, 20252,570.002,849.902,496.002,589.702,589.70177,877
Feb 25, 20252,568.002,616.752,505.002,585.502,585.50137,390
Feb 24, 20252,579.002,664.002,555.002,564.302,564.30119,527
Feb 21, 20252,663.702,664.952,574.002,606.502,606.50242,750
Feb 20, 20252,750.002,768.952,602.852,663.702,663.70424,176
Feb 19, 20252,708.002,825.002,629.802,788.402,788.40268,328
Feb 18, 20252,631.002,794.852,575.552,756.402,756.40274,299
Feb 17, 20252,500.052,716.602,466.252,660.752,660.75351,548
Feb 14, 20252,496.452,784.102,450.902,560.252,560.251,289,307
Feb 13, 20252,511.902,554.752,482.502,495.602,495.60102,407
Feb 12, 20252,500.002,523.952,465.152,515.052,515.05123,090
Feb 11, 20252,598.202,609.552,505.152,520.302,520.3061,403
Feb 10, 20252,676.002,683.602,586.002,599.202,599.2071,591
Feb 7, 20252,695.002,728.852,653.002,691.702,691.70127,892
Feb 6, 20252,788.002,797.302,682.202,698.752,698.7590,133
Feb 5, 20252,792.652,830.002,761.152,785.752,785.75112,796
Feb 4, 20252,900.002,918.552,765.652,797.602,797.60319,746
Feb 3, 20252,709.153,079.902,666.402,982.752,982.75408,790
Feb 1, 20252,710.002,754.002,686.652,718.602,718.6048,037
Jan 31, 20252,691.952,764.452,654.002,694.452,694.45303,118
Jan 30, 20252,627.102,710.902,627.102,676.852,676.8594,810
Jan 29, 20252,568.652,649.002,566.102,627.952,627.95118,488
Jan 28, 20252,669.102,674.902,533.052,568.652,568.65165,208
Jan 27, 20252,796.552,796.552,642.052,665.802,665.8094,521
Jan 24, 20252,905.952,905.952,785.002,796.552,796.5539,116
Jan 23, 20252,830.002,925.002,826.002,895.952,895.9585,845
Jan 22, 20252,834.952,910.002,759.402,862.702,862.70184,999
Jan 21, 20252,881.002,883.152,792.002,832.452,832.4566,325
Jan 20, 20252,864.952,903.702,850.502,880.702,880.7027,104
Jan 17, 20252,854.002,893.902,812.252,864.952,864.9586,751
Jan 16, 20252,880.752,900.252,860.002,867.952,867.95119,853
Jan 15, 20252,814.502,922.202,814.452,880.752,880.75144,015
Jan 14, 20252,755.002,827.052,750.852,815.702,815.70121,318
Jan 13, 20252,808.002,849.002,700.002,775.952,775.95144,931
Jan 10, 20252,934.002,934.002,806.702,834.202,834.20138,816
Jan 9, 20252,969.952,975.002,922.152,935.202,935.2071,556
Jan 8, 20252,998.252,999.002,919.502,965.552,965.5588,050
Jan 7, 20252,964.703,094.252,912.052,998.252,998.25270,599
Jan 6, 20252,885.052,978.952,857.202,947.252,947.25236,083
Jan 3, 20252,980.002,991.952,857.152,873.752,873.75141,793
Jan 2, 20252,961.002,992.702,925.002,978.352,978.3571,203
Jan 1, 20252,935.003,020.002,880.002,994.352,994.3573,182
Dec 31, 20242,926.852,970.102,911.402,932.202,932.2071,912
Dec 30, 20243,020.003,030.502,892.502,954.502,954.50293,244
Dec 27, 20242,795.353,115.902,784.253,044.003,044.00812,332
Dec 26, 20242,790.002,807.502,751.902,790.902,790.9090,050
Dec 24, 20242,818.752,818.752,781.202,803.752,803.7525,978
Dec 23, 20242,869.902,869.902,794.352,805.502,805.5037,421
Dec 20, 20242,875.702,907.052,805.802,866.452,866.45111,562
Dec 19, 20242,854.202,905.952,842.002,875.702,875.70108,113
Dec 18, 20242,865.002,909.002,860.002,892.502,892.5064,585
Dec 17, 20242,900.002,902.502,842.402,875.752,875.7594,876
Dec 16, 20242,818.002,900.002,794.702,896.552,896.55155,881
Dec 13, 20242,850.002,861.552,775.152,807.452,807.4567,248
Dec 12, 20242,796.002,875.752,790.052,838.952,838.95134,948
Dec 11, 20242,800.002,817.602,751.202,793.702,793.70385,883
Dec 10, 20242,846.952,863.402,790.002,824.302,824.30165,897
Dec 9, 20242,879.802,889.002,820.002,844.852,844.85162,803
Dec 6, 20242,929.602,962.002,842.002,864.802,864.80136,862
Dec 5, 20243,000.003,005.002,905.002,914.252,914.25100,394
Dec 4, 20242,984.253,018.002,942.602,989.902,989.90154,597
Dec 3, 20243,042.353,059.352,954.302,967.702,967.7099,871
Dec 2, 20243,036.803,060.003,000.003,026.353,026.3560,865
Nov 29, 20242,941.853,060.002,930.353,022.553,022.55129,506
Nov 28, 20243,042.703,042.702,911.052,930.352,930.3571,270
Nov 27, 20242,992.003,039.952,950.503,026.803,026.8035,911
Nov 26, 20242,990.003,044.252,971.702,996.752,996.7541,320
Nov 25, 20242,975.053,100.102,960.002,996.702,996.70135,143
Nov 22, 20242,945.003,006.952,936.552,960.052,960.0557,301
Nov 21, 20242,933.952,965.852,902.352,945.502,945.50107,445
Nov 19, 20242,888.952,964.952,880.252,933.952,933.9551,775
Nov 18, 20242,859.852,909.852,850.052,888.952,888.9560,434
Nov 14, 20242,795.002,875.102,792.852,859.852,859.8571,512
Nov 13, 20242,812.202,919.202,755.552,824.902,824.9095,550
Nov 12, 20242,856.802,910.952,800.002,838.052,838.05111,466
Nov 11, 20242,855.152,876.452,816.002,857.302,857.3091,662
Nov 8, 20242,986.853,013.652,850.102,864.202,864.20155,027
Nov 7, 20243,130.003,130.002,967.102,985.602,985.60102,742
Nov 6, 2024 28.00 Dividend
Nov 6, 20243,124.953,146.703,072.053,115.903,115.9082,964
Nov 5, 20243,001.353,125.353,001.353,111.703,083.70203,240
Nov 4, 20243,088.953,099.802,965.152,984.502,957.6469,845
Nov 1, 20243,073.003,127.953,060.053,086.153,058.3818,226
Oct 31, 20242,996.653,180.952,991.053,064.703,037.12236,230
Oct 30, 20242,924.353,037.752,924.352,996.652,969.69126,525
Oct 29, 20242,959.602,980.052,880.002,924.352,898.04121,699
Oct 28, 20242,942.302,983.952,900.902,922.602,896.3087,987
Oct 25, 20242,951.003,080.002,951.002,969.302,942.5867,582
Oct 24, 20242,961.903,027.552,946.002,970.952,944.2291,327
Oct 23, 20242,982.453,009.952,920.102,946.402,919.8977,620
Oct 22, 20243,151.003,160.002,938.402,977.402,950.61167,011
Oct 21, 20243,215.003,216.403,121.503,140.303,112.0443,713
Oct 18, 20243,233.053,233.053,156.053,199.553,170.7662,004
Oct 17, 20243,339.053,395.003,220.003,236.553,207.4374,767
Oct 16, 20243,300.003,388.303,263.053,339.053,309.00190,912
Oct 15, 20243,259.603,345.003,247.403,299.903,270.21141,100
Oct 14, 20243,345.003,345.003,241.003,257.753,228.44115,030
Oct 11, 20243,335.003,375.203,313.253,345.353,315.25108,015
Oct 10, 20243,330.053,384.753,300.003,344.953,314.85145,658
Oct 9, 20243,426.403,428.003,356.703,374.753,344.38258,936
Oct 8, 20243,251.503,426.753,205.203,394.903,364.35374,293
Oct 7, 20243,354.253,390.003,270.803,310.003,280.22307,650
Oct 4, 20243,340.103,350.003,253.853,324.753,294.83224,164
Oct 3, 20243,244.203,376.403,175.653,350.953,320.80209,254
Oct 1, 20243,217.603,283.703,160.303,253.603,224.3276,680
Sep 30, 20243,292.003,339.353,191.003,201.603,172.79181,933
Sep 27, 20243,155.103,405.553,146.153,333.053,303.06182,775
Sep 26, 20243,254.553,254.553,131.953,184.053,155.40142,773
Sep 25, 20243,199.053,267.853,147.003,238.353,209.21101,699
Sep 24, 20243,105.903,290.003,067.053,223.253,194.25215,614
Sep 23, 20243,170.003,179.003,085.503,105.903,077.95100,195
Sep 20, 20243,238.753,238.753,117.853,131.503,103.32119,556
Sep 19, 20243,134.003,225.353,123.603,198.503,169.72140,616
Sep 18, 20243,149.003,172.703,090.053,121.153,093.06134,622
Sep 17, 20243,187.753,195.003,097.003,149.003,120.66172,443
Sep 16, 20243,339.103,342.153,150.003,165.803,137.31127,205
Sep 13, 20243,410.803,450.453,264.003,325.503,295.58198,166
Sep 12, 20243,409.653,485.003,380.653,391.203,360.69138,694
Sep 11, 20243,415.903,477.453,379.003,390.153,359.64205,612
Sep 10, 20243,299.003,473.703,299.003,426.503,395.67378,239
Sep 9, 20243,319.903,338.803,231.753,297.003,267.33113,082
Sep 6, 20243,345.003,409.403,292.053,350.353,320.20255,583
Sep 5, 20243,250.003,379.003,244.653,330.103,300.14288,675
Sep 4, 20243,169.403,275.003,151.903,229.553,200.49228,403
Sep 3, 20243,202.903,247.353,145.053,175.303,146.7399,491
Sep 2, 20243,243.553,258.253,192.053,202.303,173.4858,916
Aug 30, 20243,151.903,275.003,112.003,243.553,214.36253,887
Aug 29, 20243,077.853,235.503,066.153,151.053,122.70411,629
Aug 28, 20242,985.603,128.202,966.503,080.453,052.73247,956
Aug 27, 20243,005.803,013.252,961.552,969.952,943.2390,238
Aug 26, 20243,099.853,099.852,955.002,986.202,959.33218,844
Aug 23, 20243,112.803,127.903,075.003,103.353,075.43112,255
Aug 22, 20243,077.653,165.303,038.353,123.103,095.00241,684
Aug 21, 20242,958.653,125.002,917.403,077.653,049.96194,717
Aug 20, 20242,948.453,125.002,935.252,958.702,932.08474,123
Aug 19, 20243,012.703,065.952,902.002,933.052,906.66153,513
Aug 16, 20243,050.003,105.802,980.352,995.302,968.35221,692
Aug 14, 20243,175.353,389.853,015.503,045.903,018.49562,647
Aug 13, 20243,067.453,189.003,067.403,175.353,146.78292,386
Aug 12, 20242,980.003,085.002,980.003,067.453,039.85156,802
Aug 9, 20242,961.303,034.252,940.402,998.852,971.87224,992
Aug 8, 20242,910.102,989.952,910.102,961.702,935.05318,391
Aug 7, 20242,803.102,965.002,800.002,939.602,913.15483,349
Aug 6, 20242,834.052,880.002,762.002,788.452,763.36120,355
Aug 5, 20242,775.952,873.952,716.802,841.852,816.28208,623
Aug 2, 20242,750.002,866.002,736.452,828.502,803.05312,024
Aug 1, 20242,685.002,815.002,663.852,792.502,767.37388,039
Jul 31, 20242,541.002,717.552,506.302,695.102,670.85898,259
Jul 30, 20242,430.002,579.902,406.102,530.552,507.78410,629
Jul 29, 20242,404.002,445.902,401.152,418.552,396.79137,949
Jul 26, 20242,404.902,409.002,366.652,401.652,380.0447,163
Jul 25, 20242,370.052,409.252,360.002,398.852,377.2671,566
Jul 24, 20242,339.002,389.902,316.202,384.702,363.2479,166
Jul 23, 20242,300.002,355.502,258.802,335.102,314.09128,311
Jul 22, 20242,262.752,321.002,236.102,294.602,273.9559,568
Jul 19, 20242,300.152,317.052,225.002,287.602,267.02169,360
Jul 18, 20242,230.002,305.152,223.552,285.102,264.5496,744
Jul 16, 20242,260.052,261.152,222.402,227.752,207.70164,816
Jul 15, 20242,203.002,275.002,203.002,261.152,240.80109,661
Jul 12, 20242,226.952,240.552,196.002,201.852,182.04470,693
Jul 11, 20242,260.002,284.902,205.002,213.852,193.9381,010
Jul 10, 20242,254.002,285.802,202.302,255.452,235.15449,201
Jul 9, 20242,300.002,304.902,225.002,251.152,230.89284,775
Jul 8, 20242,235.802,298.252,233.202,288.602,268.01115,831
Jul 5, 20242,222.002,275.802,160.152,266.602,246.20537,594
Jul 4, 20242,248.052,271.802,214.002,219.752,199.78136,647
Jul 3, 20242,251.452,265.002,229.402,241.152,220.9861,749
Jul 2, 20242,272.002,280.002,225.002,238.952,218.80106,739
Jul 1, 20242,286.202,306.852,244.802,256.302,236.00125,115
Jun 28, 20242,297.152,319.902,280.052,287.202,266.6245,657
Jun 27, 20242,323.202,348.602,261.002,283.752,263.20105,711
Jun 26, 20242,348.602,351.002,304.702,316.352,295.5155,789
Jun 25, 20242,341.502,379.002,303.202,331.352,310.3756,798
Jun 24, 20242,340.052,350.002,319.002,329.202,308.2430,937
Jun 21, 20242,365.002,385.002,341.102,345.852,324.7440,793
Jun 20, 20242,350.002,362.402,335.002,340.902,319.8476,532
Jun 19, 20242,375.052,411.002,343.252,371.152,349.8156,638
Jun 18, 20242,370.002,417.502,345.302,412.752,391.0454,426
Jun 14, 20242,425.002,425.002,368.102,378.602,357.2049,730
Jun 13, 20242,410.002,428.002,403.602,420.352,398.5726,448
Jun 12, 20242,387.102,408.352,375.002,398.002,376.4227,313
Jun 11, 20242,430.002,439.952,373.002,384.452,362.9952,675
Jun 10, 20242,443.952,495.002,405.602,414.802,393.0768,970
Jun 7, 20242,312.002,431.502,302.202,420.702,398.92154,569
Jun 6, 20242,328.002,329.052,285.002,301.652,280.9446,104
Jun 5, 20242,340.002,340.002,270.002,326.202,305.27106,420
Jun 4, 20242,334.002,343.952,111.052,290.852,270.24151,120
Jun 3, 20242,342.102,364.702,270.002,326.552,305.61120,363
May 31, 20242,386.252,398.952,313.002,333.152,312.16112,849
May 30, 20242,342.002,431.102,151.002,412.052,390.35173,906
May 29, 20242,415.002,416.852,382.102,395.152,373.6082,572
May 28, 20242,449.002,449.002,408.002,417.552,395.8041,522
May 27, 20242,436.252,449.002,391.052,434.752,412.8480,372
May 24, 20242,409.002,426.802,392.652,422.652,400.8565,037
May 23, 20242,381.452,418.002,376.002,402.052,380.4449,992
May 22, 20242,400.002,404.402,373.002,378.902,357.4945,167
May 21, 20242,403.902,405.002,370.002,398.902,377.3186,631
May 17, 20242,401.802,401.852,370.002,381.052,359.62110,014
May 16, 20242,409.702,417.702,380.002,395.252,373.7037,795
May 15, 20242,448.002,449.002,381.652,394.902,373.35284,058
May 14, 20242,395.252,445.002,375.002,438.252,416.31114,737
May 13, 20242,385.502,394.952,350.702,380.252,358.8364,649
May 10, 20242,453.502,458.952,370.102,377.402,356.01135,221
May 9, 20242,377.802,423.902,361.002,409.652,387.97136,168
May 8, 20242,405.602,435.002,362.002,367.702,346.39155,535
May 7, 20242,418.952,443.652,367.302,398.002,376.42190,565
May 6, 20242,388.452,434.002,324.452,414.552,392.82364,670
May 3, 20242,540.002,540.002,360.052,383.852,362.402,771,320
May 2, 20242,225.052,260.002,210.002,234.002,213.9083,782
Apr 30, 20242,225.002,243.802,190.002,215.452,195.5182,156
Apr 29, 20242,244.002,258.002,194.652,212.602,192.69225,260
Apr 26, 20242,144.002,286.952,120.002,193.502,173.76205,252
Apr 25, 20242,130.802,144.352,125.052,139.952,120.6935,470
Apr 24, 20242,150.002,169.202,127.102,133.702,114.5069,788
Apr 23, 20242,100.002,189.252,090.452,130.352,111.1898,235
Apr 22, 20242,085.452,125.002,079.952,091.352,072.53138,405
Apr 19, 20242,078.852,107.952,069.152,085.402,066.6434,465
Apr 18, 20242,064.402,098.952,055.502,078.852,060.1455,956
Apr 16, 20242,098.502,113.552,051.602,064.952,046.3752,705
Apr 15, 20242,112.102,130.952,070.002,117.752,098.6981,061
Apr 12, 20242,151.602,207.352,107.152,115.302,096.2779,775
Apr 10, 20242,150.652,155.002,130.002,139.652,120.4087,330
Apr 9, 20242,146.702,160.602,122.152,150.552,131.2053,344

Related Tickers

TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,126.80
-3.69%
 
IPCALAB.NS Ipca Laboratories Limited
1,294.85
-4.76%
 
UNICHEMLAB.NS Unichem Laboratories Limited
556.50
-5.37%
 
SHILPAMED.NS Shilpa Medicare Limited
610.10
-5.05%
 
NEULANDLAB.NS Neuland Laboratories Limited
10,959.45
-2.01%
 
ASTRAZEN.NS AstraZeneca Pharma India Limited
8,021.05
-0.51%
 
SUVENPHAR.NS Suven Pharmaceuticals Limited
1,058.65
-2.13%
 
GUFICBIO.NS Gufic Biosciences Limited
309.80
-2.07%
 
ERIS.NS Eris Lifesciences Limited
1,359.60
+2.94%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,376.30
-4.48%