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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	182.9	185.05	185.05	200	182.5	1.62M
January 13, 2026	929.9	910.05	910.05	933.9	886.7	72,906
January 12, 2026	922.05	920.85	920.85	937.4	905	46,541
January 09, 2026	976	933.9	933.9	988.45	927.9	51,054
January 08, 2026	990	975.95	975.95	998.95	963	65,774
January 07, 2026	990	985.45	985.45	994	973.05	28,484
January 06, 2026	993.95	984.95	984.95	999	980.1	26,361
January 05, 2026	1,001.5	989.6	989.6	1,013.95	985	56,442
January 02, 2026	962	1,001.75	1,001.75	1,014	961.1	78,409
January 01, 2026	970	959.6	959.6	974	952	21,797
December 31, 2025	960	960.2	960.2	968.1	955.2	15,776
December 30, 2025	965	961.4	961.4	980.9	955	34,284
December 29, 2025	960	965.7	965.7	978	954.8	22,386
December 26, 2025	944.5	965	965	977.7	942.5	34,536
December 24, 2025	950.5	944.5	944.5	953	937.3	35,669
December 23, 2025	977.8	948.8	948.8	977.8	946.5	40,456
December 22, 2025	920	978.2	978.2	994	919.8	88,251
December 19, 2025	911	918.8	918.8	922	902.6	29,486
December 18, 2025	925	904.2	904.2	935	896.5	64,074
December 17, 2025	968.9	918.8	918.8	998	915	86,547
December 16, 2025	1,006	968.3	968.3	1,007.9	964.2	33,024
December 15, 2025	990	1,002.4	1,002.4	1,015	987	47,228
December 12, 2025	1,008	993.3	993.3	1,010	990	25,214
December 11, 2025	995	1,003.5	1,003.5	1,016.8	980.1	41,070
December 10, 2025	974.9	993.1	993.1	1,013.8	974.5	40,829
December 09, 2025	940	982.6	982.6	990	923.1	102,110
December 08, 2025	994	942.5	942.5	994	933.3	60,301
December 05, 2025	987.1	986.9	986.9	995.5	966	15,475
December 04, 2025	987.8	987.1	987.1	998.9	986	12,424
December 03, 2025	986.1	987.8	987.8	992.6	982	11,303
December 02, 2025	1,009	986	986	1,010	978	42,641
December 01, 2025	1,012	1,010.5	1,010.5	1,025.5	1,006	17,282
November 28, 2025	1,007	1,020.1	1,020.1	1,029.9	1,007	18,086
November 27, 2025	1,015.9	1,016.1	1,016.1	1,029.5	1,007.3	20,673
November 26, 2025	997.1	1,010.8	1,010.8	1,018.2	989.6	47,852
November 25, 2025	972	998.1	998.1	1,000	951	36,089
November 24, 2025	998.6	979.8	979.8	1,002.9	975.3	50,898
November 21, 2025	1,027.8	990.7	990.7	1,039	985.1	59,546
November 19, 2025	1,019	1,026.3	1,026.3	1,042	1,010	46,335
November 18, 2025	978	1,016.1	1,016.1	1,044.8	977	92,532
November 17, 2025	985.3	982.2	982.2	992.4	974	16,646
November 14, 2025	990	985.3	985.3	996.3	981	20,690
November 13, 2025	992.2	987.7	987.7	1,006.5	982	20,130
November 12, 2025	1,005.3	1,003.4	1,003.4	1,008.9	990.7	38,913
November 11, 2025	995	1,000.3	1,000.3	1,006.2	972.8	42,796
November 10, 2025	1,021.9	992.7	992.7	1,023.9	986.1	41,392
November 07, 2025	1,015.5	1,021.9	1,021.9	1,027.5	998	54,814
November 06, 2025	1,069.5	1,016.8	1,016.8	1,079	1,003.7	289,488
November 04, 2025	1,075.9	1,055	1,051.6	1,079	1,046.1	28,544
November 03, 2025	1,072.1	1,067.4	1,067.4	1,107	1,061.4	120,342
October 31, 2025	1,044	1,072.1	1,072.1	1,075	1,038.2	120,383
October 30, 2025	1,038	1,044.65	1,044.65	1,048	1,020.5	85,412
October 29, 2025	1,024.2	1,022.2	1,022.2	1,032.4	996	51,496
October 28, 2025	1,020.45	1,009.05	1,009.05	1,021.95	1,003	69,355
October 27, 2025	1,033.35	1,015.45	1,015.45	1,040.95	1,010.1	53,458
October 24, 2025	1,032	1,023.15	1,023.15	1,035.25	1,010.35	54,556
October 23, 2025	1,050	1,030.1	1,030.1	1,055	1,025.1	49,176
October 21, 2025	1,038.9	1,040.4	1,040.4	1,044	1,030	21,962
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

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