AMJ Land Holdings Limited - AMJLAND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	51.7	52.48	52.48	53.19	51.3	22,276
December 04, 2025	52.8	51.61	51.61	52.8	51.1	15,789
December 03, 2025	51.51	51.76	51.76	52.98	51.11	16,757
December 02, 2025	52.49	51.95	51.95	52.99	51.52	14,699
December 01, 2025	54.65	52.09	52.09	54.65	51.8	16,754
November 28, 2025	52.99	53.29	53.29	53.89	52	13,293
November 27, 2025	53.82	52.15	52.15	54.48	51.87	38,272
November 26, 2025	52.01	53.34	53.34	53.79	52.01	9,536
November 25, 2025	52.52	52.15	52.15	53.51	51.4	36,430
November 24, 2025	53.25	51.53	51.53	54.54	50.6	29,508
November 21, 2025	54.79	53.87	53.87	54.79	53.16	14,823
November 19, 2025	56.24	54.03	54.03	56.24	53.61	25,764
November 18, 2025	55.6	55.03	55.03	55.6	54.1	31,419
November 17, 2025	54.4	54.88	54.88	55.89	53.3	89,212
November 14, 2025	54.65	53.3	53.3	54.65	52.5	25,158
November 13, 2025	55.17	53.67	53.67	55.17	53.64	8,999
November 12, 2025	54.74	53.83	53.83	55.35	53.32	29,654
November 11, 2025	55.49	54.74	54.74	55.49	53.3	31,500
November 10, 2025	54.34	54.45	54.45	54.77	53.11	34,036
November 07, 2025	52.12	54.43	54.43	55.9	51.99	41,981
November 06, 2025	53.2	52.12	52.12	53.8	50.05	99,900
November 04, 2025	54.4	52.37	52.37	54.44	52.1	30,621
November 03, 2025	55.6	53.1	53.1	55.6	52	105,259
October 31, 2025	54.68	54.58	54.58	56.2	54	55,237
October 30, 2025	56.48	55.01	55.01	56.48	53.8	48,213
October 29, 2025	56.85	55.95	55.95	57.39	55.11	40,601
October 28, 2025	56	56.74	56.74	57	55.01	38,186
October 27, 2025	54.9	55.22	55.22	56.09	54.2	55,649
October 24, 2025	54.1	53.98	53.98	54.58	53.52	28,299
October 23, 2025	54.26	54.04	54.04	54.78	54	15,950
October 21, 2025	53.9	54.26	54.26	55	53.55	5,424
October 20, 2025	53.25	53.28	53.28	54.1	53.01	8,876
October 17, 2025	53.69	53.25	53.25	54.47	53	9,445
October 16, 2025	54.89	53.65	53.65	55.3	53.31	24,745
October 15, 2025	54.9	53.93	53.93	54.9	53.11	11,827
October 14, 2025	55.37	54.22	54.22	55.75	53.9	24,697
October 13, 2025	53	54.27	54.27	55.8	53	16,485
October 10, 2025	55.32	53.98	53.98	55.87	53.23	24,621
October 09, 2025	53.21	54.74	54.74	55	53.21	11,969
October 08, 2025	54.36	54.09	54.09	54.68	53.05	20,050
October 07, 2025	55.06	53.29	53.29	55.38	52	36,925
October 06, 2025	55.4	54.49	54.49	55.94	53.99	24,128
October 03, 2025	54.27	55.5	55.5	56	53.99	24,806
October 01, 2025	54.64	54.27	54.27	54.99	53.91	13,567
September 30, 2025	53.05	54.09	54.09	55.5	53.05	23,864
September 29, 2025	53.7	53.23	53.23	55.22	53.05	13,064
September 26, 2025	54.11	53.77	53.77	55.14	53	17,746
September 25, 2025	56.61	54.65	54.65	56.61	54.5	25,884
September 24, 2025	57.69	56.22	56.22	57.69	56	14,617
September 23, 2025	57.57	56.7	56.7	57.7	55.52	52,835
September 22, 2025	57.22	56.75	56.75	57.22	56	35,031
September 19, 2025	56.97	57.23	57.23	57.8	56.1	42,982
September 18, 2025	55.78	56.68	56.68	57.5	55.78	37,820
September 17, 2025	55.34	56.04	56.04	56.74	55.34	13,643
September 16, 2025	56.61	55.62	55.62	57.01	55.5	43,678
September 15, 2025	56.11	56.11	56.11	56.85	55.86	9,552
September 12, 2025	57.4	56.32	56.32	57.4	56.05	9,308
September 11, 2025	56.21	56.09	56.09	57.5	55.78	14,713
September 10, 2025	57.25	56.21	56.21	57.9	56	18,192
September 09, 2025	56.76	56.74	56.74	61	56.04	93,533

AMJ Land Holdings Limited (AMJLAND.NS) NSE