Ajmera Realty & Infra India Limited - AJMERA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,028.1	1,023.6	1,023.6	1,031.5	999.2	54,936
October 17, 2025	1,053	1,020.55	1,020.55	1,053	1,017.95	44,938
October 16, 2025	1,036.8	1,042.85	1,042.85	1,051	1,031.5	53,908
October 15, 2025	1,035.4	1,032.15	1,032.15	1,046.9	1,023.05	51,595
October 14, 2025	1,057.6	1,026.1	1,026.1	1,057.6	1,016.4	62,242
October 13, 2025	1,044	1,047.2	1,047.2	1,058	1,031	132,504
October 10, 2025	1,023	1,029.5	1,029.5	1,047	1,021	101,681
October 09, 2025	1,039	1,019.4	1,019.4	1,047.9	1,000.95	106,161
October 08, 2025	1,000	1,021.85	1,021.85	1,080.2	986.05	353,813
October 07, 2025	1,001.9	990.65	990.65	1,004.2	987.8	46,614
October 06, 2025	1,013	994.35	994.35	1,022.6	991.2	39,629
October 03, 2025	1,010.95	1,011.55	1,011.55	1,020	992.4	92,112
October 01, 2025	991.05	1,003.35	1,003.35	1,011.6	989.1	38,930
September 30, 2025	994	990.85	990.85	1,003.9	980.15	26,766
September 29, 2025	1,018.4	990.6	990.6	1,024.8	983	104,955
September 26, 2025	1,034.9	998.45	998.45	1,035	992.65	84,359
September 25, 2025	1,040	1,032.1	1,032.1	1,060.15	1,027	143,888
September 24, 2025	1,078.2	1,037.2	1,037.2	1,083.35	1,026.9	168,811
September 23, 2025	1,032	1,073.7	1,073.7	1,079	1,027	141,436
September 22, 2025	1,060	1,028.2	1,028.2	1,088.7	1,022.9	401,854
September 19, 2025	1,005.9	1,052.9	1,052.9	1,060	991.9	252,346
September 18, 2025	994.6	1,000.9	1,000.9	1,009.4	992.6	35,341
September 17, 2025	994.75	990.1	990.1	1,008.1	982.5	69,527
September 16, 2025	992	987.8	987.8	1,014.95	983.25	47,393
September 15, 2025	957	992.3	992.3	999.5	957	37,752
September 12, 2025	982.2	982	982	995	980	22,861
September 11, 2025	981.4	984	984	1,000	978	35,377
September 10, 2025	1,010	984.7	984.7	1,014	962.05	68,001
September 09, 2025	1,018.4	1,006.15	1,006.15	1,025	1,001	43,292
September 08, 2025	1,005	1,013.8	1,013.8	1,027	998.65	97,124
September 05, 2025	984.5	996.4	996.4	1,005.2	977.35	94,734
September 04, 2025	969.8	982.35	982.35	1,006.7	965.1	176,253
September 03, 2025	946.5	968.55	968.55	976.7	937.5	108,721
September 02, 2025	905	945.9	945.9	962.9	898.25	271,114
September 01, 2025	874.8	899.35	899.35	906	872.3	33,978
August 29, 2025	876.5	870.7	870.7	891	865	24,346
August 28, 2025	899	878.3	878.3	904	870	35,480
August 26, 2025	896.2	896.45	896.45	909.75	884.8	23,972
August 25, 2025	895.2	905.25	905.25	909.45	885.9	21,690
August 22, 2025	919	895.15	895.15	919	889	35,339
August 21, 2025	934.8	914.8	914.8	936	908	60,093
August 20, 2025	909	929.55	929.55	938	903.15	129,961
August 19, 2025	910.5	907.95	907.95	914.5	897.05	20,373
August 18, 2025	893.95	903.8	903.8	913.15	893.95	39,766
August 14, 2025	896.9	885	885	903.95	883.25	35,037
August 13, 2025	886.85	896.9	896.9	910.05	878.2	57,801
August 12, 2025	870.9	882.4	882.4	885.6	848	40,395
August 11, 2025	850	869.5	869.5	882.15	850	78,285
August 08, 2025	869.8	854.85	854.85	875.95	850	40,965
August 07, 2025	899.4	871.7	871.7	899.4	852.6	132,877
August 06, 2025	890.95	913.1	913.1	939	855.5	1.05M
August 05, 2025	828.85	828.1	828.1	847.15	825.05	70,475
August 04, 2025	863.85	835.75	835.75	864.95	828.8	75,990
August 01, 2025	897	864.6	864.6	900.05	855	55,242
July 31, 2025	892	897	897	899	873	90,691
July 30, 2025	914.8	897.6	897.6	934.4	895	53,902
July 29, 2025	931.95	914.85	914.85	931.95	901	70,716
July 28, 2025	936.85	929.6	929.6	959	912.05	99,047
July 25, 2025	907.15	936.9	936.9	983.7	906.7	1.2M
July 24, 2025	892.5	898.15	898.15	928.7	884.95	212,536

Ajmera Realty & Infra India Limited (AJMERA.NS) NSE