Mercado abrirá em 1 h 47 min

Ajanta Pharma Limited (AJANTPHARM.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
2.318,55-10,80 (-0,46%)
No fechamento: 03:29PM IST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20242.302,002.352,102.302,002.318,552.318,553.392
25 de jun. de 20242.326,002.378,952.303,502.329,352.329,354.286
24 de jun. de 20242.343,452.349,902.319,102.332,402.332,403.436
21 de jun. de 20242.379,952.385,552.337,902.343,452.343,453.794
20 de jun. de 20242.333,302.361,002.332,102.343,652.343,657.191
19 de jun. de 20242.410,902.411,802.343,702.371,602.371,602.661
18 de jun. de 20242.351,052.415,002.345,002.410,952.410,954.726
14 de jun. de 20242.413,902.417,752.370,352.379,652.379,651.892
13 de jun. de 20242.390,002.426,552.390,002.417,302.417,303.067
12 de jun. de 20242.386,702.406,002.380,002.400,952.400,951.941
11 de jun. de 20242.406,052.435,102.368,202.383,052.383,057.075
10 de jun. de 20242.440,002.473,952.408,002.415,502.415,503.984
07 de jun. de 20242.319,002.425,002.314,552.419,152.419,153.442
06 de jun. de 20242.347,002.347,002.289,002.301,552.301,552.441
05 de jun. de 20242.298,002.338,452.269,252.328,602.328,604.037
04 de jun. de 20242.300,002.340,002.116,802.293,552.293,554.807
03 de jun. de 20242.330,002.358,002.270,152.319,452.319,454.446
31 de mai. de 20242.408,652.408,652.312,752.332,902.332,905.927
30 de mai. de 20242.356,652.430,552.236,702.412,802.412,806.996
29 de mai. de 20242.408,552.417,702.383,052.393,902.393,908.310
28 de mai. de 20242.441,352.447,952.410,002.419,002.419,004.849
27 de mai. de 20242.443,102.447,902.391,902.435,452.435,453.566
24 de mai. de 20242.409,402.427,952.396,002.421,402.421,402.315
23 de mai. de 20242.384,002.418,152.375,152.398,252.398,254.640
22 de mai. de 20242.407,952.407,952.374,252.379,102.379,101.679
21 de mai. de 20242.400,102.402,952.366,652.396,652.396,654.370
17 de mai. de 20242.399,352.404,002.370,002.379,752.379,754.232
16 de mai. de 20242.414,952.414,952.381,652.398,002.398,0031.426
15 de mai. de 20242.449,952.449,952.383,552.394,752.394,752.508
14 de mai. de 20242.392,002.446,702.374,052.437,552.437,558.850
13 de mai. de 20242.390,002.392,902.351,702.382,602.382,603.268
10 de mai. de 20242.452,552.454,952.369,752.375,802.375,8011.315
09 de mai. de 20242.360,502.424,002.360,502.410,052.410,055.116
08 de mai. de 20242.401,652.435,002.354,252.367,002.367,0011.304
07 de mai. de 20242.417,502.440,002.367,052.398,602.398,6017.241
06 de mai. de 20242.399,702.431,402.327,852.415,052.415,059.833
03 de mai. de 20242.488,852.531,952.360,002.377,002.377,0073.699
02 de mai. de 20242.227,352.259,002.210,052.233,102.233,107.252
30 de abr. de 20242.237,602.244,402.194,002.217,952.217,952.073
29 de abr. de 20242.259,602.259,602.195,002.209,702.209,708.700
26 de abr. de 20242.159,952.280,002.120,852.200,702.200,706.466
25 de abr. de 20242.188,702.188,702.127,102.140,202.140,20398
24 de abr. de 20242.145,002.164,902.126,052.131,402.131,40917
23 de abr. de 20242.091,002.185,202.091,002.135,802.135,802.524
22 de abr. de 20242.089,802.123,802.082,052.090,402.090,401.762
19 de abr. de 20242.063,452.103,502.063,452.081,752.081,751.788
18 de abr. de 20242.067,902.095,002.055,052.079,702.079,702.294
16 de abr. de 20242.099,002.114,802.054,502.065,452.065,451.103
15 de abr. de 20242.060,152.130,002.049,752.105,502.105,506.593
12 de abr. de 20242.132,052.207,202.108,002.119,802.119,807.919
10 de abr. de 20242.152,752.154,002.132,202.140,402.140,40648
09 de abr. de 20242.148,852.159,252.122,352.150,352.150,351.874
08 de abr. de 20242.249,952.249,952.130,002.135,602.135,601.587
05 de abr. de 20242.171,802.205,002.160,002.177,402.177,401.685
04 de abr. de 20242.254,152.263,702.154,052.167,852.167,855.649
03 de abr. de 20242.261,952.288,402.237,652.261,402.261,401.502
02 de abr. de 20242.242,352.309,002.222,102.268,402.268,401.967
01 de abr. de 20242.270,452.270,452.196,052.236,952.236,954.734
28 de mar. de 20242.198,552.240,002.181,602.238,102.238,101.989
27 de mar. de 20242.200,052.307,052.172,352.183,302.183,304.459
26 de mar. de 20242.189,802.229,002.105,202.219,302.219,303.286
22 de mar. de 20242.116,152.160,202.109,052.148,702.148,701.104
21 de mar. de 20242.073,652.146,702.073,652.121,602.121,601.959
20 de mar. de 20242.104,652.104,652.070,052.079,252.079,25586
19 de mar. de 20242.110,652.121,002.084,202.105,002.105,00897
18 de mar. de 20242.123,002.127,002.110,002.124,302.124,301.385
15 de mar. de 20242.125,652.126,852.095,002.122,652.122,651.735
14 de mar. de 20242.030,052.129,002.030,052.123,152.123,154.257
13 de mar. de 20242.083,802.168,652.003,552.131,252.131,252.971
12 de mar. de 20242.114,002.159,002.073,302.087,602.087,602.809
11 de mar. de 20242.112,952.120,002.068,252.103,352.103,351.655
07 de mar. de 20242.124,752.124,752.073,652.082,452.082,452.258
06 de mar. de 20242.105,002.135,002.061,152.083,052.083,052.873
05 de mar. de 20242.067,002.125,002.067,002.093,002.093,004.645
04 de mar. de 20242.140,002.162,652.038,652.067,052.067,056.289
01 de mar. de 20242.248,602.248,602.110,552.127,602.127,603.417
29 de fev. de 20242.070,002.244,902.015,302.204,502.204,504.344
28 de fev. de 20242.120,002.126,002.070,552.080,102.080,102.836
27 de fev. de 20242.137,902.147,052.116,652.124,602.124,60716
26 de fev. de 20242.126,352.150,002.100,002.131,852.131,853.149
23 de fev. de 20242.125,052.131,752.113,452.125,952.125,951.555
22 de fev. de 20242.117,002.135,002.104,802.120,552.120,551.204
21 de fev. de 20242.149,652.156,402.099,552.117,702.117,701.996
20 de fev. de 20242.144,452.144,602.101,652.115,152.115,152.835
19 de fev. de 20242.194,902.194,902.124,302.141,602.141,602.059
16 de fev. de 20242.160,252.197,002.140,502.151,952.151,951.908
15 de fev. de 20242.123,352.158,352.120,752.152,252.152,252.302
14 de fev. de 20242.142,702.157,002.106,452.116,852.116,852.512
13 de fev. de 20242.215,302.215,302.139,002.160,252.160,253.979
12 de fev. de 20242.205,752.205,752.119,052.171,852.171,851.708
09 de fev. de 20242.196,852.196,852.137,302.162,552.162,553.665
08 de fev. de 20242.248,852.248,852.184,452.209,352.209,352.387
08 de fev. de 202426 Dividendo
07 de fev. de 20242.269,952.315,702.222,102.257,102.231,105.394
06 de fev. de 20242.181,452.280,002.180,052.268,402.242,276.259
05 de fev. de 20242.175,002.183,002.148,052.163,752.138,831.825
02 de fev. de 20242.202,752.210,002.131,402.166,952.141,992.729
01 de fev. de 20242.275,552.290,002.123,302.182,502.157,369.418
31 de jan. de 20242.114,152.200,252.114,002.170,052.145,053.051
30 de jan. de 20242.221,852.221,852.105,002.111,652.087,332.325
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...