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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	938	892.5	892.5	938.65	890	51,860
July 22, 2025	939	933.45	933.45	942	925.2	29,579
July 21, 2025	934.6	929.7	929.7	945.65	923.6	45,646
July 18, 2025	943.6	933.4	933.4	953.6	925	44,537
July 17, 2025	928.4	943.6	943.6	948.6	917.7	98,857
July 16, 2025	901	924.85	924.85	943	897.3	102,242
July 15, 2025	897.6	900.95	900.95	916.25	896	59,631
July 14, 2025	900	897.6	897.6	909.9	871.65	163,851
July 11, 2025	920	903.2	903.2	924.95	897.7	23,256
July 10, 2025	910	920.3	920.3	924.75	910	22,448
July 09, 2025	917.15	915.4	915.4	933	911.2	40,007
July 08, 2025	930	915.55	915.55	934.5	912.35	56,795
July 07, 2025	896.7	917.2	917.2	925.2	896.7	36,947
July 04, 2025	889	902.75	902.75	912.15	889	27,104
July 03, 2025	909.85	891.95	891.95	909.85	888.1	28,046
July 02, 2025	915.5	900.85	900.85	915.5	890.55	44,703
July 01, 2025	924.2	908.65	908.65	933.2	898.75	45,265
June 30, 2025	939.6	924.1	924.1	949	920.05	54,064
June 27, 2025	938.2	929.3	929.3	939.6	924.1	40,024
June 26, 2025	936	923	923	940.75	908.8	71,376
June 25, 2025	930.5	931.8	931.8	950	927.85	51,325
June 24, 2025	959.2	929.1	929.1	967	918.65	83,720
June 23, 2025	960	945.55	945.55	960	943.1	29,950
June 20, 2025	946.95	961	961	980	938.45	71,617
June 19, 2025	975	948.5	948.5	979.05	941.1	55,728
June 18, 2025	985	973.85	973.85	997	956	78,706
June 17, 2025	965	978.85	978.85	1,002.75	962.45	124,150
June 16, 2025	958.05	964.35	964.35	974.75	942	123,731
June 13, 2025	935	957.75	957.75	983.9	922.55	130,989
June 12, 2025	974.9	958.05	958.05	1,018.4	952	449,136
June 11, 2025	946.5	955.1	955.1	984	935	213,570
June 10, 2025	942	950.1	950.1	963	937	95,196
June 09, 2025	915.9	938.4	938.4	968.8	908.25	285,440
June 06, 2025	880	916.35	916.35	924	871.2	724,388
June 05, 2025	815.5	851.55	851.55	868	815.5	147,604
June 04, 2025	843.8	815.5	815.5	843.8	811.25	40,296
June 03, 2025	857.45	835.45	835.45	861.4	832.2	44,896
June 02, 2025	851.5	853.45	853.45	864.4	843.9	99,728
May 30, 2025	798	847.5	847.5	854	792.9	142,067
May 29, 2025	790	797.2	797.2	804.3	782.6	33,442
May 28, 2025	793.75	786.15	786.15	802.85	784	43,627
May 27, 2025	805	790.75	790.75	811.15	785.7	53,415
May 26, 2025	793	802.2	802.2	809.05	790.75	42,350

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