Ajanta Pharma Ltd

AJPH
🏛️ india →
2,401.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,185.58 1,209.17 1,185.58 1,201.39 0.0M
2022-12-29 1,172.25 1,199.36 1,172.25 1,189.54 0.1M
2022-12-28 1,157.23 1,181.52 1,157.23 1,172.25 0.1M
2022-12-27 1,175.67 1,178.15 1,150.88 1,155.20 0.2M
2022-12-26 1,225.28 1,228.11 1,168.73 1,176.06 0.1M
2022-12-23 1,225.23 1,237.13 1,204.41 1,229.54 0.4M
2022-12-22 1,149.89 1,240.10 1,149.65 1,216.71 1.1M
2022-12-21 1,158.32 1,196.48 1,141.02 1,161.59 0.1M
2022-12-20 1,167.84 1,170.51 1,140.23 1,154.75 0.0M
2022-12-19 1,169.72 1,181.61 1,156.83 1,166.94 0.0M
2022-12-16 1,177.65 1,204.27 1,169.72 1,176.51 0.1M
2022-12-15 1,195.59 1,200.10 1,172.69 1,178.94 0.0M
2022-12-14 1,196.83 1,204.41 1,189.99 1,195.10 0.0M
2022-12-13 1,209.37 1,212.20 1,190.68 1,196.83 0.0M
2022-12-12 1,223.79 1,223.79 1,197.08 1,207.98 0.1M
2022-12-09 1,228.21 1,233.16 1,207.39 1,218.94 0.0M
2022-12-08 1,234.55 1,234.55 1,214.33 1,221.81 0.1M
2022-12-07 1,230.39 1,231.82 1,216.36 1,228.40 0.0M
2022-12-06 1,255.22 1,255.22 1,220.27 1,224.24 0.1M
2022-12-05 1,242.08 1,255.17 1,238.32 1,248.97 0.1M
2022-12-02 1,229.20 1,249.12 1,229.20 1,241.88 0.1M
2022-12-01 1,223.89 1,249.02 1,217.40 1,228.70 0.1M
2022-11-30 1,224.24 1,236.43 1,210.41 1,217.80 0.1M
2022-11-29 1,231.13 1,241.93 1,217.30 1,223.55 0.0M
2022-11-28 1,231.53 1,247.54 1,222.36 1,240.60 0.0M
2022-11-25 1,213.29 1,226.22 1,210.41 1,221.41 0.0M
2022-11-24 1,220.18 1,222.90 1,204.41 1,212.59 0.0M
2022-11-23 1,211.85 1,233.16 1,206.84 1,214.08 0.1M
2022-11-22 1,215.42 1,271.52 1,173.24 1,211.30 0.1M
2022-11-21 1,236.09 1,237.08 1,213.34 1,218.54 0.1M
2022-11-18 1,263.89 1,263.89 1,232.17 1,236.09 0.0M
2022-11-17 1,294.18 1,294.18 1,250.61 1,257.60 0.0M
2022-11-16 1,269.10 1,295.32 1,247.68 1,287.73 0.1M
2022-11-15 1,257.70 1,272.52 1,244.91 1,269.10 0.1M
2022-11-14 1,249.02 1,256.51 1,228.80 1,251.40 0.1M
2022-11-11 1,249.32 1,258.74 1,234.90 1,246.79 0.1M
2022-11-10 1,240.10 1,247.04 1,221.37 1,243.07 0.1M
2022-11-09 1,241.49 1,245.60 1,231.38 1,240.10 0.1M
2022-11-07 1,249.02 1,251.80 1,224.24 1,235.49 0.1M
2022-11-04 1,274.80 1,281.98 1,239.11 1,245.26 0.4M
2022-11-03 1,328.33 1,351.72 1,328.33 1,335.96 0.1M
2022-11-02 1,303.54 1,346.12 1,295.61 1,336.01 0.1M
2022-11-01 1,288.67 1,318.41 1,261.91 1,311.77 0.1M
2022-10-31 1,305.53 1,308.25 1,265.68 1,283.67 0.1M
2022-10-28 1,284.61 1,328.33 1,101.92 1,299.08 0.3M
2022-10-27 1,256.95 1,287.68 1,250.81 1,284.61 0.0M
2022-10-25 1,237.18 1,257.94 1,226.87 1,250.81 0.0M
2022-10-24 1,231.18 1,236.09 1,226.22 1,230.98 0.0M
2022-10-21 1,234.15 1,243.07 1,217.30 1,221.61 0.0M
2022-10-20 1,227.36 1,246.05 1,218.59 1,228.16 0.1M
2022-10-19 1,259.03 1,263.79 1,219.43 1,230.58 0.0M
2022-10-18 1,237.13 1,262.90 1,231.87 1,253.73 0.1M
2022-10-17 1,253.38 1,270.33 1,239.11 1,246.49 0.0M
2022-10-14 1,250.61 1,272.22 1,235.79 1,264.83 0.0M
2022-10-13 1,248.97 1,258.93 1,230.19 1,244.36 0.0M
2022-10-12 1,267.46 1,267.46 1,238.12 1,242.73 0.0M
2022-10-11 1,252.89 1,274.40 1,239.16 1,261.12 0.1M
2022-10-10 1,238.02 1,267.86 1,228.80 1,257.75 0.0M
2022-10-07 1,262.60 1,262.60 1,235.14 1,249.37 0.0M
2022-10-06 1,278.66 1,282.63 1,253.98 1,256.31 0.0M
2022-10-04 1,288.67 1,297.10 1,267.86 1,272.27 0.1M
2022-10-03 1,267.71 1,291.65 1,249.91 1,275.69 0.4M
2022-09-30 1,257.80 1,281.54 1,233.11 1,261.36 0.0M
2022-09-29 1,252.19 1,273.85 1,230.19 1,261.86 0.0M
2022-09-28 1,235.14 1,252.69 1,221.66 1,235.99 0.0M
2022-09-27 1,261.81 1,271.33 1,239.65 1,246.44 0.0M
2022-09-26 1,250.51 1,280.25 1,246.89 1,271.03 0.1M
2022-09-23 1,263.99 1,267.46 1,243.32 1,258.29 0.0M
2022-09-22 1,249.02 1,263.94 1,226.22 1,261.12 0.1M
2022-09-21 1,278.46 1,293.43 1,249.02 1,254.57 0.1M
2022-09-20 1,266.82 1,278.76 1,228.21 1,271.77 0.3M
2022-09-19 1,275.49 1,276.78 1,228.21 1,256.16 0.1M
2022-09-16 1,284.71 1,327.33 1,253.98 1,268.80 0.2M
2022-09-15 1,352.02 1,355.88 1,291.15 1,296.41 0.1M
2022-09-14 1,365.89 1,382.99 1,332.29 1,345.52 0.0M
2022-09-13 1,377.89 1,393.75 1,368.42 1,384.98 0.0M
2022-09-12 1,386.81 1,388.25 1,348.15 1,372.83 0.1M
2022-09-09 1,411.99 1,415.06 1,374.92 1,381.66 0.0M
2022-09-08 1,377.00 1,411.59 1,360.49 1,404.60 0.1M
2022-09-07 1,335.76 1,374.42 1,333.28 1,369.81 0.1M
2022-09-06 1,340.27 1,345.13 1,324.46 1,335.16 0.0M
2022-09-05 1,342.30 1,358.21 1,328.33 1,334.57 0.0M
2022-09-02 1,364.41 1,365.99 1,330.31 1,342.30 0.1M
2022-09-01 1,357.07 1,370.80 1,333.28 1,364.41 0.1M
2022-08-30 1,347.16 1,361.09 1,323.37 1,358.01 0.1M
2022-08-29 1,308.50 1,355.68 1,283.96 1,341.61 0.2M
2022-08-26 1,342.45 1,357.07 1,309.84 1,321.63 0.1M
2022-08-25 1,320.00 1,346.61 1,296.65 1,334.02 0.2M
2022-08-24 1,274.80 1,329.32 1,274.75 1,313.11 0.3M
2022-08-23 1,285.70 1,298.59 1,268.85 1,284.86 0.0M
2022-08-22 1,300.52 1,311.42 1,273.80 1,285.85 0.1M
2022-08-19 1,257.50 1,293.63 1,249.77 1,285.85 0.6M
2022-08-18 1,267.86 1,269.79 1,245.06 1,249.77 0.0M
2022-08-17 1,269.74 1,279.75 1,262.40 1,263.40 0.2M
2022-08-16 1,258.93 1,270.83 1,256.06 1,265.43 0.0M
2022-08-12 1,264.88 1,269.59 1,259.93 1,267.26 0.1M
2022-08-11 1,273.31 1,273.31 1,256.16 1,258.84 0.0M
2022-08-10 1,264.88 1,268.85 1,258.93 1,260.47 0.1M
2022-08-08 1,282.73 1,283.72 1,258.93 1,263.89 0.1M
2022-08-05 1,275.34 1,275.34 1,258.93 1,268.65 0.0M
2022-08-04 1,275.39 1,275.39 1,250.66 1,267.51 0.1M
2022-08-03 1,273.41 1,275.79 1,254.97 1,267.56 0.2M
2022-08-02 1,278.27 1,283.72 1,259.93 1,266.77 0.1M
2022-08-01 1,274.10 1,282.97 1,258.93 1,270.33 0.1M
2022-07-29 1,297.60 1,297.60 1,252.99 1,267.46 0.2M
2022-07-28 1,265.38 1,271.28 1,258.93 1,261.26 0.0M
2022-07-27 1,268.85 1,289.27 1,258.93 1,263.10 0.0M
2022-07-26 1,266.87 1,271.92 1,257.20 1,268.55 0.1M
2022-07-25 1,290.76 1,290.95 1,254.97 1,266.42 0.0M
2022-07-22 1,284.71 1,299.58 1,265.87 1,290.95 0.1M
2022-07-21 1,282.18 1,304.44 1,264.93 1,283.67 0.2M
2022-07-20 1,298.09 1,318.46 1,266.87 1,282.18 0.2M
2022-07-19 1,222.26 1,289.66 1,218.34 1,285.80 0.1M
2022-07-18 1,202.53 1,237.13 1,196.73 1,226.82 0.0M
2022-07-15 1,181.61 1,200.65 1,181.61 1,196.19 0.1M
2022-07-14 1,177.65 1,188.01 1,170.56 1,180.38 0.1M
2022-07-13 1,184.74 1,194.50 1,154.85 1,172.45 0.0M
2022-07-12 1,176.76 1,189.35 1,165.21 1,181.12 0.0M
2022-07-11 1,194.50 1,197.23 1,173.68 1,177.35 0.0M
2022-07-08 1,173.68 1,199.61 1,164.76 1,190.64 0.3M
2022-07-07 1,183.60 1,190.59 1,161.79 1,173.24 0.1M
2022-07-06 1,208.48 1,211.15 1,178.64 1,183.35 0.1M
2022-07-05 1,218.24 1,228.16 1,197.48 1,209.17 0.1M
2022-07-04 1,224.74 1,246.89 1,220.77 1,225.33 0.0M
2022-07-01 1,222.26 1,263.94 1,218.64 1,249.96 0.1M
2022-06-30 1,211.75 1,243.87 1,211.60 1,224.83 0.1M
2022-06-29 1,229.25 1,239.11 1,191.13 1,211.30 0.1M
2022-06-28 1,252.00 1,265.38 1,223.25 1,229.25 0.0M
2022-06-27 1,242.73 1,268.60 1,234.45 1,251.75 0.2M
2022-06-24 1,204.32 1,247.98 1,191.18 1,236.48 0.2M
2022-06-23 1,218.89 1,222.95 1,175.67 1,208.48 0.2M
2022-06-22 1,249.02 1,318.41 1,189.54 1,204.22 0.3M
2022-06-21 1,197.74 1,249.02 1,193.48 1,216.51 0.4M
2022-06-20 1,192.85 1,215.15 1,177.12 1,190.04 0.3M
2022-06-17 1,182.87 1,199.99 1,165.39 1,192.68 0.3M
2022-06-16 1,181.81 1,202.66 1,157.46 1,193.71 0.1M
2022-06-15 1,179.76 1,192.16 1,167.21 1,175.60 0.1M
2022-06-14 1,176.86 1,188.85 1,162.42 1,179.76 0.1M
2022-06-13 1,196.47 1,196.47 1,164.43 1,181.00 0.2M
2022-06-10 1,160.00 1,205.33 1,158.67 1,196.50 0.1M
2022-06-09 1,153.33 1,184.00 1,150.03 1,181.77 0.1M
2022-06-08 1,154.13 1,165.33 1,138.70 1,155.20 0.1M
2022-06-07 1,143.52 1,149.46 1,133.11 1,138.10 0.0M
2022-06-06 1,171.20 1,182.00 1,143.33 1,153.57 0.2M
2022-06-03 1,200.67 1,205.97 1,159.83 1,167.40 0.2M
2022-06-02 1,181.33 1,211.33 1,173.13 1,199.17 0.2M
2022-06-01 1,143.33 1,188.57 1,143.07 1,183.73 0.3M
2022-05-31 1,140.77 1,157.33 1,135.33 1,142.00 0.0M
2022-05-30 1,150.00 1,153.30 1,133.33 1,140.77 0.0M
2022-05-27 1,160.13 1,233.33 1,114.80 1,148.23 0.0M
2022-05-26 1,126.67 1,160.30 1,114.43 1,153.13 0.1M
2022-05-25 1,139.53 1,139.53 1,112.37 1,134.07 0.1M
2022-05-24 1,143.67 1,148.57 1,127.33 1,133.60 0.1M
2022-05-23 1,143.33 1,162.00 1,137.43 1,150.17 0.1M
2022-05-20 1,133.70 1,149.23 1,124.12 1,146.29 0.1M
2022-05-19 1,133.73 1,142.23 1,106.67 1,137.67 0.1M
2022-05-18 1,143.67 1,148.00 1,123.33 1,135.13 0.1M
2022-05-17 1,128.20 1,156.73 1,106.43 1,137.70 0.1M
2022-05-16 1,148.07 1,148.67 1,107.70 1,122.27 0.1M
2022-05-13 1,147.33 1,152.60 1,116.27 1,142.03 0.1M
2022-05-12 1,123.13 1,190.00 1,079.97 1,139.40 0.2M
2022-05-11 1,095.93 1,132.67 1,061.77 1,123.13 0.2M
2022-05-10 1,154.67 1,175.93 1,091.60 1,105.40 0.4M
2022-05-09 1,157.33 1,172.67 1,140.07 1,148.03 0.1M
2022-05-06 1,159.13 1,166.00 1,139.37 1,150.27 0.1M
2022-05-05 1,172.73 1,189.93 1,156.70 1,169.80 0.1M
2022-05-04 1,218.67 1,235.63 1,165.37 1,172.63 0.1M
2022-05-02 1,146.67 1,242.47 1,146.67 1,202.10 0.4M
2022-04-29 1,166.60 1,186.67 1,141.33 1,147.40 0.1M
2022-04-28 1,143.67 1,166.00 1,137.33 1,159.43 0.2M
2022-04-27 1,166.00 1,166.00 1,137.00 1,142.13 0.0M
2022-04-26 1,162.10 1,165.47 1,153.33 1,156.20 0.0M
2022-04-25 1,179.93 1,190.90 1,146.67 1,155.20 0.1M
2022-04-22 1,185.27 1,190.80 1,170.67 1,179.93 0.1M
2022-04-21 1,179.97 1,192.67 1,174.67 1,178.00 0.1M
2022-04-20 1,165.09 1,192.72 1,156.50 1,165.06 0.1M
2022-04-19 1,162.33 1,199.33 1,158.67 1,175.33 0.2M
2022-04-18 1,152.30 1,166.60 1,136.60 1,156.27 0.1M
2022-04-13 1,168.67 1,176.07 1,146.70 1,149.53 0.3M
2022-04-12 1,182.00 1,183.33 1,154.07 1,168.17 0.1M
2022-04-11 1,163.00 1,183.27 1,139.87 1,173.77 0.1M
2022-04-08 1,165.33 1,166.67 1,147.37 1,152.40 0.1M
2022-04-07 1,171.63 1,176.67 1,153.33 1,157.67 0.1M
2022-04-06 1,182.77 1,182.77 1,154.00 1,164.37 0.2M
2022-04-05 1,183.33 1,190.00 1,154.67 1,175.57 0.2M
2022-04-04 1,191.37 1,193.27 1,154.00 1,170.13 0.1M
2022-04-01 1,207.33 1,214.60 1,174.33 1,183.97 0.1M
2022-03-31 1,248.27 1,248.27 1,200.67 1,207.17 0.1M
2022-03-30 1,266.73 1,267.67 1,226.67 1,233.70 0.1M
2022-03-29 1,273.33 1,283.97 1,250.00 1,260.13 0.1M
2022-03-28 1,269.53 1,286.20 1,244.83 1,273.20 0.1M
2022-03-25 1,322.27 1,340.00 1,256.00 1,262.90 0.1M
2022-03-24 1,309.40 1,326.00 1,308.40 1,319.93 0.1M
2022-03-23 1,292.50 1,324.00 1,292.50 1,302.53 0.1M
2022-03-22 1,292.20 1,301.10 1,283.33 1,291.60 0.1M
2022-03-21 1,299.33 1,309.00 1,273.33 1,285.43 0.1M
2022-03-17 1,236.67 1,313.33 1,222.03 1,293.67 0.2M
2022-03-16 1,192.60 1,236.53 1,180.03 1,230.37 0.1M
2022-03-15 1,185.73 1,200.50 1,159.97 1,185.33 0.0M
2022-03-14 1,161.73 1,200.00 1,132.67 1,179.50 0.1M
2022-03-11 1,172.40 1,192.00 1,144.17 1,154.27 0.1M
2022-03-10 1,172.00 1,182.10 1,165.10 1,172.37 0.2M
2022-03-09 1,163.33 1,179.13 1,147.50 1,162.33 0.1M
2022-03-08 1,142.67 1,161.33 1,131.43 1,147.13 0.1M
2022-03-07 1,128.47 1,163.37 1,087.43 1,136.93 0.1M
2022-03-04 1,153.90 1,163.53 1,131.33 1,138.80 0.1M
2022-03-03 1,165.83 1,223.33 1,140.67 1,157.17 0.1M
2022-03-02 1,150.00 1,174.33 1,130.80 1,162.43 0.1M
2022-02-28 1,159.97 1,170.00 1,129.43 1,148.07 0.3M
2022-02-25 1,171.90 1,197.30 1,146.93 1,158.23 0.3M
2022-02-24 1,232.67 1,233.33 1,136.07 1,164.43 0.1M
2022-02-23 1,243.20 1,278.77 1,236.77 1,258.77 0.6M
2022-02-22 1,200.00 1,260.00 1,200.00 1,240.07 0.1M
2022-02-21 1,266.67 1,300.00 1,266.67 1,279.37 0.1M
2022-02-18 1,336.00 1,336.67 1,313.33 1,315.53 0.0M
2022-02-17 1,356.07 1,363.20 1,334.67 1,341.83 0.0M
2022-02-16 1,350.73 1,376.60 1,340.07 1,354.43 0.1M
2022-02-15 1,359.97 1,368.00 1,335.33 1,354.73 0.0M
2022-02-14 1,357.33 1,372.00 1,339.27 1,354.27 0.1M
2022-02-11 1,372.57 1,389.77 1,335.03 1,376.60 0.1M
2022-02-10 1,384.00 1,386.67 1,367.50 1,372.57 0.0M
2022-02-09 1,406.70 1,414.67 1,378.67 1,383.80 0.1M
2022-02-08 1,414.90 1,419.10 1,390.90 1,409.73 0.0M
2022-02-07 1,412.00 1,427.00 1,400.03 1,414.90 0.0M
2022-02-04 1,412.00 1,436.67 1,396.20 1,412.10 0.0M
2022-02-03 1,446.73 1,451.40 1,408.00 1,412.07 0.1M
2022-02-02 1,453.17 1,509.33 1,433.33 1,440.23 0.0M
2022-02-01 1,466.67 1,486.67 1,433.90 1,451.17 0.1M
2022-01-31 1,442.73 1,500.00 1,426.67 1,467.23 0.1M
2022-01-28 1,480.13 1,505.07 1,435.67 1,451.90 0.1M
2022-01-27 1,453.33 1,481.33 1,413.37 1,472.40 0.1M
2022-01-25 1,402.73 1,462.93 1,384.00 1,454.20 0.0M
2022-01-24 1,468.00 1,469.13 1,400.67 1,420.37 0.1M
2022-01-21 1,445.33 1,490.00 1,409.97 1,475.97 0.1M
2022-01-20 1,443.33 1,465.93 1,430.77 1,434.73 0.1M
2022-01-19 1,506.67 1,517.90 1,445.33 1,451.33 0.2M
2022-01-18 1,540.00 1,569.33 1,493.83 1,523.07 0.1M
2022-01-17 1,523.33 1,546.00 1,516.70 1,537.07 0.0M
2022-01-14 1,512.50 1,544.80 1,512.50 1,538.07 0.1M
2022-01-13 1,506.53 1,540.00 1,505.33 1,532.97 0.1M
2022-01-12 1,519.33 1,540.00 1,508.13 1,534.80 0.1M
2022-01-11 1,543.33 1,549.80 1,512.67 1,519.53 0.1M
2022-01-10 1,523.33 1,546.43 1,513.37 1,543.20 0.2M
2022-01-07 1,474.17 1,530.00 1,474.17 1,520.23 0.2M
2022-01-06 1,488.77 1,498.13 1,481.40 1,485.70 0.0M
2022-01-05 1,472.67 1,502.67 1,471.57 1,488.77 0.1M
2022-01-04 1,467.37 1,485.97 1,464.33 1,468.43 0.1M
2022-01-03 1,503.33 1,506.00 1,473.40 1,476.17 0.1M