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
2023-12-29 2,002.85 2,100.00 1,987.70 2,083.65 0.2M
2023-12-28 2,000.05 2,017.80 1,981.10 1,994.25 0.1M
2023-12-27 1,986.75 2,068.00 1,975.00 1,997.45 0.3M
2023-12-26 1,979.85 1,994.80 1,952.00 1,986.75 0.1M
2023-12-22 1,904.00 1,981.00 1,895.00 1,968.20 0.2M
2023-12-21 1,899.65 1,910.30 1,850.25 1,898.85 0.2M
2023-12-20 1,903.20 1,911.00 1,877.95 1,899.65 0.1M
2023-12-19 1,907.00 1,911.40 1,887.15 1,893.20 0.1M
2023-12-18 1,900.00 1,916.05 1,878.00 1,890.25 0.1M
2023-12-15 1,884.00 1,909.00 1,862.00 1,897.50 0.1M
2023-12-14 1,912.55 1,918.15 1,872.50 1,879.00 0.0M
2023-12-13 1,898.60 1,923.95 1,872.40 1,902.20 0.0M
2023-12-12 1,896.90 1,905.00 1,870.55 1,888.60 0.1M
2023-12-11 1,926.95 1,930.95 1,875.85 1,887.00 0.2M
2023-12-08 1,955.00 1,956.25 1,910.10 1,926.95 0.1M
2023-12-07 1,935.25 1,968.65 1,935.25 1,958.55 0.1M
2023-12-06 1,969.85 2,067.40 1,935.00 1,946.65 0.6M
2023-12-05 1,959.90 1,981.65 1,920.10 1,966.85 0.1M
2023-12-04 1,973.30 1,998.70 1,932.20 1,959.35 0.1M
2023-12-01 1,986.60 1,998.65 1,947.80 1,963.00 0.0M
2023-11-30 1,954.95 1,995.95 1,941.15 1,976.15 0.2M
2023-11-29 1,922.00 1,966.95 1,908.00 1,949.05 0.1M
2023-11-28 1,964.90 1,969.65 1,912.10 1,919.60 0.1M
2023-11-24 1,962.05 1,969.80 1,946.00 1,957.95 0.1M
2023-11-23 1,924.00 1,980.00 1,916.00 1,962.05 0.1M
2023-11-22 1,962.00 1,979.00 1,903.55 1,918.55 0.1M
2023-11-21 1,979.95 1,980.00 1,951.05 1,969.15 0.1M
2023-11-20 1,931.05 1,980.00 1,908.55 1,971.65 0.2M
2023-11-17 1,940.00 1,975.45 1,909.90 1,921.40 0.1M
2023-11-16 1,950.00 1,974.95 1,920.05 1,930.10 0.1M
2023-11-15 1,874.65 1,965.20 1,853.00 1,949.30 0.5M
2023-11-13 1,891.15 1,899.00 1,840.10 1,868.85 0.1M
2023-11-12 1,896.95 1,898.40 1,872.55 1,883.75 0.0M
2023-11-10 1,875.00 1,910.00 1,858.10 1,887.85 0.2M
2023-11-09 1,811.20 1,898.00 1,797.10 1,875.15 0.4M
2023-11-08 1,830.00 1,834.40 1,783.50 1,801.25 0.2M
2023-11-07 1,818.00 1,833.95 1,802.55 1,826.90 0.2M
2023-11-06 1,835.00 1,835.00 1,795.65 1,817.35 0.2M
2023-11-03 1,838.00 1,841.55 1,808.20 1,825.80 0.1M
2023-11-02 1,827.55 1,835.05 1,782.30 1,828.70 0.2M
2023-11-01 1,795.05 1,854.00 1,750.00 1,827.55 0.6M
2023-10-31 1,761.85 1,783.05 1,736.20 1,763.20 0.4M
2023-10-30 1,755.90 1,761.55 1,730.90 1,754.30 0.1M
2023-10-27 1,707.70 1,783.00 1,704.30 1,755.90 0.2M
2023-10-26 1,703.00 1,725.00 1,650.05 1,707.70 0.4M
2023-10-25 1,734.40 1,745.65 1,692.10 1,718.50 0.1M
2023-10-23 1,759.90 1,759.90 1,715.00 1,725.75 0.1M
2023-10-20 1,771.00 1,786.00 1,741.55 1,753.50 0.1M
2023-10-19 1,794.00 1,794.00 1,760.70 1,771.95 0.0M
2023-10-18 1,772.00 1,799.00 1,750.00 1,792.90 0.2M
2023-10-17 1,760.50 1,783.95 1,760.50 1,774.95 0.1M
2023-10-16 1,777.75 1,790.00 1,745.00 1,759.90 0.1M
2023-10-13 1,780.00 1,796.00 1,768.90 1,777.75 0.1M
2023-10-12 1,758.40 1,812.00 1,751.05 1,779.90 0.2M
2023-10-11 1,785.35 1,805.95 1,744.00 1,749.15 0.1M
2023-10-10 1,765.00 1,789.95 1,753.70 1,778.95 0.1M
2023-10-09 1,739.90 1,765.90 1,715.90 1,740.50 0.2M
2023-10-06 1,759.55 1,766.45 1,741.85 1,747.45 0.2M
2023-10-05 1,784.10 1,797.60 1,751.00 1,758.55 0.2M
2023-10-04 1,794.05 1,794.05 1,747.00 1,774.75 0.2M
2023-10-03 1,800.00 1,815.00 1,771.00 1,791.80 0.1M
2023-09-29 1,740.00 1,835.00 1,725.05 1,799.90 0.4M
2023-09-28 1,743.35 1,744.95 1,714.90 1,731.50 0.1M
2023-09-27 1,687.95 1,743.95 1,680.70 1,734.70 0.4M
2023-09-26 1,690.00 1,690.00 1,673.40 1,680.70 0.1M
2023-09-25 1,706.00 1,713.95 1,671.80 1,681.35 0.2M
2023-09-22 1,731.70 1,731.70 1,673.50 1,705.90 0.1M
2023-09-21 1,700.05 1,748.50 1,692.45 1,722.70 0.2M
2023-09-20 1,667.05 1,732.75 1,667.05 1,701.45 0.3M
2023-09-18 1,735.75 1,735.75 1,665.50 1,667.05 0.2M
2023-09-15 1,802.45 1,836.00 1,691.50 1,711.10 0.4M
2023-09-14 1,845.00 1,858.00 1,785.05 1,793.05 0.2M
2023-09-13 1,724.25 1,904.45 1,715.00 1,821.25 1.7M
2023-09-12 1,735.20 1,755.00 1,700.00 1,715.70 0.1M
2023-09-11 1,739.70 1,771.10 1,718.05 1,728.45 0.1M
2023-09-08 1,765.00 1,778.50 1,721.60 1,731.60 0.2M
2023-09-07 1,740.00 1,780.00 1,740.00 1,761.95 0.1M
2023-09-06 1,709.15 1,755.40 1,705.85 1,739.65 0.1M
2023-09-05 1,728.60 1,737.55 1,670.05 1,710.00 0.2M
2023-09-04 1,727.00 1,732.75 1,703.35 1,719.55 0.1M
2023-09-01 1,738.85 1,738.85 1,708.00 1,718.35 0.1M
2023-08-31 1,772.00 1,802.35 1,712.30 1,727.40 0.4M
2023-08-30 1,725.00 1,732.00 1,703.15 1,728.05 0.1M
2023-08-29 1,729.35 1,733.15 1,697.40 1,724.65 0.1M
2023-08-28 1,708.00 1,740.00 1,695.25 1,724.50 0.1M
2023-08-25 1,725.00 1,738.95 1,680.25 1,694.65 0.1M
2023-08-24 1,766.00 1,772.55 1,706.05 1,717.75 0.1M
2023-08-23 1,781.05 1,783.25 1,745.00 1,766.75 0.1M
2023-08-22 1,790.95 1,790.95 1,753.20 1,772.15 0.1M
2023-08-21 1,769.90 1,795.15 1,740.85 1,789.35 0.1M
2023-08-18 1,790.00 1,790.50 1,737.75 1,769.90 0.1M
2023-08-17 1,772.00 1,805.00 1,763.55 1,781.55 0.1M
2023-08-16 1,745.00 1,805.00 1,736.25 1,772.65 0.3M
2023-08-14 1,716.10 1,745.00 1,676.40 1,738.60 0.1M
2023-08-11 1,742.05 1,757.40 1,692.45 1,725.95 0.1M
2023-08-10 1,749.30 1,757.00 1,733.35 1,745.90 0.0M
2023-08-09 1,759.80 1,759.80 1,722.00 1,749.25 0.1M
2023-08-08 1,756.65 1,757.30 1,737.15 1,750.25 0.2M
2023-08-07 1,749.90 1,770.90 1,727.00 1,745.75 0.2M
2023-08-04 1,721.80 1,763.70 1,721.55 1,747.00 0.3M
2023-08-03 1,683.21 1,762.01 1,665.91 1,706.55 0.7M
2023-08-02 1,680.13 1,699.07 1,652.03 1,669.38 0.4M
2023-08-01 1,694.06 1,705.01 1,656.64 1,670.86 0.3M
2023-07-31 1,610.79 1,702.54 1,610.79 1,682.41 1.2M
2023-07-28 1,683.16 1,719.88 1,577.24 1,601.67 3.2M
2023-07-27 1,492.73 1,560.78 1,492.73 1,539.02 0.4M
2023-07-26 1,502.79 1,521.63 1,481.03 1,492.73 0.2M
2023-07-25 1,414.52 1,554.09 1,408.07 1,498.58 1.1M
2023-07-24 1,406.69 1,456.85 1,386.71 1,412.58 0.1M
2023-07-21 1,401.73 1,415.91 1,393.01 1,399.40 0.1M
2023-07-20 1,397.81 1,409.66 1,378.88 1,402.03 0.1M
2023-07-19 1,405.65 1,420.66 1,388.20 1,390.53 0.1M
2023-07-18 1,431.72 1,444.36 1,391.92 1,405.05 0.1M
2023-07-17 1,438.75 1,451.59 1,409.71 1,421.01 0.1M
2023-07-14 1,406.19 1,437.76 1,401.53 1,431.57 0.2M
2023-07-13 1,418.78 1,431.77 1,392.16 1,398.86 0.1M
2023-07-12 1,395.83 1,448.27 1,390.97 1,411.39 0.2M
2023-07-11 1,401.33 1,418.19 1,374.52 1,388.50 0.1M
2023-07-10 1,407.63 1,429.14 1,386.96 1,394.34 0.1M
2023-07-07 1,422.50 1,434.84 1,384.28 1,408.92 0.2M
2023-07-06 1,425.52 1,443.61 1,409.86 1,413.92 0.1M
2023-07-05 1,435.88 1,459.92 1,412.73 1,425.37 0.1M
2023-07-04 1,462.15 1,467.45 1,432.41 1,436.28 0.1M
2023-07-03 1,473.99 1,478.90 1,457.19 1,462.15 0.2M
2023-06-30 1,473.99 1,489.90 1,458.18 1,466.26 0.0M
2023-06-28 1,479.99 1,487.58 1,462.15 1,465.72 0.1M
2023-06-27 1,466.51 1,496.79 1,459.17 1,488.07 0.1M
2023-06-26 1,459.62 1,515.23 1,447.78 1,459.17 0.2M
2023-06-23 1,496.94 1,496.94 1,438.56 1,450.15 0.1M
2023-06-22 1,505.57 1,536.50 1,478.21 1,501.70 0.2M
2023-06-21 1,452.24 1,505.77 1,452.24 1,496.79 0.2M
2023-06-20 1,447.97 1,466.46 1,442.92 1,462.10 0.1M
2023-06-19 1,463.73 1,472.66 1,447.28 1,461.26 0.1M
2023-06-16 1,444.31 1,461.90 1,437.52 1,456.10 0.1M
2023-06-15 1,470.03 1,481.48 1,431.77 1,445.40 0.1M
2023-06-14 1,467.11 1,473.90 1,439.40 1,462.79 0.2M
2023-06-13 1,432.41 1,477.02 1,428.59 1,455.80 0.1M
2023-06-12 1,446.98 1,449.96 1,367.98 1,426.12 0.2M
2023-06-09 1,464.33 1,486.93 1,420.51 1,442.42 0.1M
2023-06-08 1,443.91 1,495.95 1,424.48 1,456.70 0.2M
2023-06-07 1,400.84 1,444.80 1,391.37 1,437.27 0.1M
2023-06-06 1,382.85 1,426.46 1,360.54 1,398.61 0.2M
2023-06-05 1,318.11 1,382.85 1,310.88 1,367.33 0.1M
2023-06-02 1,308.40 1,320.00 1,290.46 1,311.23 0.0M
2023-06-01 1,298.59 1,310.43 1,281.59 1,302.30 0.1M
2023-05-31 1,275.79 1,316.43 1,274.00 1,296.85 0.1M
2023-05-30 1,280.64 1,298.49 1,280.64 1,287.48 0.0M
2023-05-29 1,287.38 1,296.16 1,273.80 1,292.34 0.0M
2023-05-26 1,283.77 1,289.66 1,262.55 1,281.73 0.0M
2023-05-25 1,283.72 1,295.22 1,273.80 1,279.50 0.0M
2023-05-24 1,273.90 1,301.02 1,271.97 1,288.48 0.2M
2023-05-23 1,290.66 1,306.96 1,278.76 1,282.78 0.0M
2023-05-22 1,283.72 1,327.33 1,278.27 1,302.11 0.3M
2023-05-19 1,263.89 1,293.63 1,253.28 1,290.01 0.1M
2023-05-18 1,266.22 1,291.94 1,250.36 1,261.66 0.1M
2023-05-17 1,262.40 1,272.12 1,256.41 1,263.20 0.4M
2023-05-16 1,266.37 1,273.75 1,249.12 1,255.76 0.2M
2023-05-15 1,236.14 1,266.87 1,235.89 1,259.48 0.0M
2023-05-12 1,257.05 1,261.41 1,240.00 1,251.95 0.0M
2023-05-11 1,263.89 1,269.10 1,247.04 1,257.20 0.1M
2023-05-10 1,273.71 1,273.71 1,237.13 1,257.45 0.1M
2023-05-09 1,273.80 1,282.73 1,258.69 1,268.50 0.1M
2023-05-08 1,276.78 1,276.78 1,240.10 1,267.56 0.3M
2023-05-05 1,274.85 1,297.50 1,268.45 1,287.14 0.2M
2023-05-04 1,272.86 1,287.63 1,265.48 1,271.92 0.0M
2023-05-03 1,288.38 1,291.20 1,262.11 1,272.86 0.1M
2023-05-02 1,306.32 1,316.88 1,275.79 1,281.93 0.1M
2023-04-28 1,288.52 1,314.05 1,270.63 1,301.16 0.0M
2023-04-27 1,278.56 1,298.59 1,266.87 1,287.98 0.1M
2023-04-26 1,284.71 1,284.71 1,255.81 1,274.30 0.0M
2023-04-25 1,279.06 1,293.63 1,268.30 1,285.60 0.0M
2023-04-24 1,284.01 1,291.60 1,267.86 1,276.08 0.0M
2023-04-21 1,286.84 1,295.22 1,278.81 1,288.13 0.1M
2023-04-20 1,297.20 1,297.20 1,279.06 1,288.57 0.1M
2023-04-19 1,269.84 1,298.59 1,269.84 1,290.36 0.2M
2023-04-18 1,226.47 1,311.42 1,219.13 1,287.48 0.3M
2023-04-17 1,251.00 1,263.84 1,236.14 1,257.84 0.1M
2023-04-13 1,241.98 1,263.79 1,230.73 1,243.97 0.1M
2023-04-12 1,280.00 1,280.00 1,233.16 1,243.72 0.1M
2023-04-11 1,286.29 1,290.66 1,249.12 1,273.31 0.0M
2023-04-10 1,263.89 1,288.67 1,255.96 1,279.60 0.2M
2023-04-06 1,255.96 1,268.85 1,238.32 1,261.17 0.1M
2023-04-05 1,217.90 1,270.04 1,210.01 1,252.14 0.1M
2023-04-03 1,198.47 1,219.28 1,197.38 1,217.90 0.0M
2023-03-31 1,204.41 1,204.41 1,179.78 1,198.27 0.0M
2023-03-29 1,145.04 1,211.30 1,145.04 1,198.47 0.1M
2023-03-28 1,169.62 1,169.62 1,135.47 1,150.29 0.0M
2023-03-27 1,173.98 1,178.59 1,156.83 1,165.01 0.0M
2023-03-24 1,130.46 1,201.84 1,121.84 1,173.98 0.3M
2023-03-23 1,212.34 1,224.24 1,201.64 1,219.18 0.1M
2023-03-22 1,200.05 1,212.94 1,197.52 1,210.16 0.2M
2023-03-21 1,179.14 1,199.26 1,179.09 1,195.24 0.0M
2023-03-20 1,186.57 1,186.57 1,164.76 1,173.24 0.1M
2023-03-17 1,190.98 1,197.97 1,141.22 1,161.09 0.1M
2023-03-16 1,193.46 1,197.43 1,173.68 1,186.12 0.1M
2023-03-15 1,205.41 1,205.46 1,184.04 1,188.60 0.0M
2023-03-14 1,214.48 1,224.24 1,190.93 1,200.85 0.0M
2023-03-13 1,199.46 1,221.37 1,199.46 1,209.42 0.1M
2023-03-10 1,229.15 1,229.15 1,187.91 1,209.27 0.2M
2023-03-09 1,221.32 1,236.98 1,209.37 1,216.95 0.1M
2023-03-08 1,199.46 1,231.58 1,171.80 1,215.86 0.3M
2023-03-06 1,164.91 1,174.63 1,152.87 1,159.01 0.1M
2023-03-03 1,165.21 1,178.59 1,155.30 1,164.66 0.1M
2023-03-02 1,169.72 1,175.67 1,151.93 1,160.35 0.5M
2023-03-01 1,169.52 1,172.25 1,164.71 1,168.68 0.0M
2023-02-28 1,160.90 1,180.62 1,157.23 1,171.90 0.1M
2023-02-27 1,165.90 1,179.04 1,152.77 1,160.25 0.0M
2023-02-24 1,151.88 1,183.60 1,150.88 1,161.49 0.0M
2023-02-23 1,193.56 1,207.39 1,154.85 1,160.50 0.1M
2023-02-22 1,204.56 1,225.33 1,198.07 1,204.12 0.1M
2023-02-21 1,199.46 1,217.30 1,198.47 1,209.02 0.0M
2023-02-20 1,181.71 1,202.13 1,171.70 1,199.80 0.0M
2023-02-17 1,186.67 1,191.63 1,177.05 1,183.00 0.0M
2023-02-16 1,211.40 1,216.06 1,187.71 1,192.07 0.0M
2023-02-15 1,209.37 1,219.38 1,195.54 1,211.40 0.0M
2023-02-14 1,224.98 1,229.15 1,213.34 1,214.43 0.0M
2023-02-13 1,186.72 1,243.07 1,184.19 1,224.54 0.1M
2023-02-10 1,197.43 1,229.20 1,153.86 1,197.52 0.1M
2023-02-09 1,210.36 1,239.11 1,181.12 1,196.68 0.0M
2023-02-08 1,179.63 1,214.28 1,179.63 1,209.57 0.0M
2023-02-07 1,149.89 1,194.50 1,149.74 1,181.81 0.0M
2023-02-06 1,166.89 1,168.93 1,145.73 1,152.57 0.0M
2023-02-03 1,170.41 1,183.05 1,155.30 1,164.51 0.0M
2023-02-02 1,155.10 1,207.39 1,141.32 1,181.12 0.1M
2023-02-01 1,203.87 1,203.92 1,163.77 1,177.35 0.0M
2023-01-31 1,200.25 1,206.00 1,183.80 1,199.26 0.1M
2023-01-30 1,174.03 1,205.41 1,171.50 1,194.01 0.2M
2023-01-27 1,189.54 1,197.82 1,161.79 1,174.03 0.0M
2023-01-25 1,189.05 1,194.55 1,164.81 1,188.55 0.1M
2023-01-24 1,175.77 1,197.62 1,175.77 1,189.30 0.0M
2023-01-23 1,151.83 1,191.28 1,142.11 1,186.27 0.0M
2023-01-20 1,171.80 1,171.80 1,139.98 1,149.84 0.1M
2023-01-19 1,169.72 1,177.30 1,161.05 1,167.84 0.0M
2023-01-18 1,165.06 1,190.34 1,153.16 1,174.28 0.1M
2023-01-17 1,169.72 1,169.72 1,150.88 1,158.96 0.1M
2023-01-16 1,166.75 1,193.51 1,157.03 1,166.40 0.1M
2023-01-13 1,178.64 1,181.27 1,163.18 1,167.54 0.0M
2023-01-12 1,159.81 1,194.25 1,159.81 1,179.24 0.1M
2023-01-11 1,161.79 1,180.57 1,154.85 1,158.42 0.0M
2023-01-10 1,171.95 1,178.74 1,148.90 1,157.08 0.0M
2023-01-09 1,182.71 1,186.77 1,168.78 1,171.80 0.0M
2023-01-06 1,170.21 1,187.17 1,160.20 1,176.86 0.1M
2023-01-05 1,164.76 1,192.47 1,164.42 1,180.92 0.0M
2023-01-04 1,196.29 1,198.32 1,166.75 1,171.45 0.1M
2023-01-03 1,203.22 1,206.79 1,184.19 1,189.99 0.1M
2023-01-02 1,207.39 1,213.34 1,189.59 1,197.23 0.1M