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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144	138.84	138.84	144.94	138	189,283
February 19, 2026	148	143.44	143.44	148.82	141.6	223,396
February 18, 2026	140.28	148.87	148.87	151	140.28	538,218
February 17, 2026	135.56	140.41	140.41	142.6	135.56	193,869
February 16, 2026	137.25	136.91	136.91	139	135.2	117,506
February 13, 2026	145	137.94	137.94	145	136.1	228,479
February 12, 2026	147.4	145.35	145.35	147.6	144.65	134,087
February 11, 2026	152.7	147.96	147.96	153.18	145.25	247,934
February 10, 2026	143.1	151.6	151.6	153.9	143.1	380,889
February 09, 2026	145.05	142.87	142.87	151.5	141.16	1.05M
February 06, 2026	147.77	144.88	144.88	147.77	143.92	177,752
February 05, 2026	148.5	148.4	148.4	152.61	146.1	205,307
February 04, 2026	145.01	148.44	148.44	149.31	143.8	301,767
February 03, 2026	141	144.58	144.58	149.8	138.51	371,193
February 02, 2026	138.41	136.07	136.07	142.91	130.67	434,317
February 01, 2026	151.4	137.5	137.5	151.4	134.31	240,146
January 30, 2026	147.85	151.4	151.4	151.95	144.6	116,566
January 29, 2026	155.85	150.1	150.1	158	143.1	492,330
January 28, 2026	149	155.8	155.8	160.9	149	221,628
January 27, 2026	149	148.85	148.85	151.35	145.05	120,637
January 23, 2026	151	148.4	148.4	153.7	147	218,950
January 22, 2026	152.7	150.95	150.95	157.3	149	193,458
January 21, 2026	160	151.8	151.8	163.8	150	438,162
January 20, 2026	170.25	160.9	160.9	170.9	159.6	241,773
January 19, 2026	180	171.95	171.95	181.35	170	324,711
January 16, 2026	185.05	182.75	182.75	187.6	181	185,358
January 14, 2026	182.9	185.05	185.05	200	182.5	1.62M
January 13, 2026	185.98	182.01	182.01	186.78	177.34	364,375
January 12, 2026	184.41	184.17	184.17	187.48	181	232,660
January 09, 2026	195.2	186.78	186.78	197.69	185.58	255,270
January 08, 2026	198	195.19	195.19	199.79	192.6	328,725
January 07, 2026	198	197.09	197.09	198.8	194.61	142,185
January 06, 2026	198.79	196.99	196.99	199.8	196.02	131,525
January 05, 2026	200.3	197.92	197.92	202.79	197	279,960
January 02, 2026	192.4	200.35	200.35	202.8	192.22	392,045
January 01, 2026	194	191.92	191.92	194.8	190.4	108,655
December 31, 2025	192	192.04	192.04	193.62	191.04	78,875
December 30, 2025	193	192.28	192.28	196.18	191	171,500
December 29, 2025	192	193.14	193.14	195.6	190.96	111,885
December 26, 2025	188.9	193	193	195.54	188.5	172,675
December 24, 2025	190.1	188.9	188.9	190.6	187.46	178,395
December 23, 2025	195.56	189.76	189.76	195.56	189.3	202,220
December 22, 2025	184	195.64	195.64	198.8	183.96	440,080
December 19, 2025	182.2	183.76	183.76	184.4	180.52	147,345
December 18, 2025	185	180.84	180.84	187	179.3	320,370
December 17, 2025	193.78	183.76	183.76	199.6	183	432,735
December 16, 2025	201.2	193.66	193.66	201.58	192.84	165,115
December 15, 2025	198	200.48	200.48	203	197.4	234,390
December 12, 2025	201.6	198.66	198.66	202	198	126,070
December 11, 2025	199	200.7	200.7	203.36	196.02	205,350
December 10, 2025	194.98	198.62	198.62	202.76	194.9	204,145
December 09, 2025	188	196.52	196.52	198	184.62	510,550
December 08, 2025	198.8	188.5	188.5	198.8	186.66	301,505
December 05, 2025	197.42	197.38	197.38	199.1	193.2	77,375
December 04, 2025	197.56	197.42	197.42	199.78	197.2	62,120
December 03, 2025	197.22	197.56	197.56	198.52	196.4	56,515
December 02, 2025	201.8	197.2	197.2	202	195.6	213,235
December 01, 2025	202.4	202.1	202.1	205.1	201.2	86,410
November 28, 2025	201.4	204.02	204.02	205.98	201.4	90,430
November 27, 2025	203.18	203.22	203.22	205.9	201.46	113,190

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