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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.8	40.57	40.57	42	39.2	44,369
February 19, 2026	42.26	40.34	40.34	42.26	40	13,753
February 18, 2026	40.1	42.14	42.14	42.48	40.1	23,569
February 17, 2026	40.26	41.55	41.55	42.1	39.78	33,106
February 16, 2026	41.19	40.06	40.06	41.19	39.14	22,828
February 13, 2026	39.5	39.57	39.57	40.33	39.04	39,473
February 12, 2026	40.11	39.75	39.75	41.4	39.4	80,257
February 11, 2026	43.3	40.76	40.76	43.3	40.05	56,426
February 10, 2026	41.01	42.2	42.2	42.9	41.01	33,320
February 09, 2026	40.59	41.24	41.24	41.84	40.59	33,230
February 06, 2026	41.08	40.59	40.59	41.4	39.85	33,560
February 05, 2026	42.69	40.31	40.31	42.69	39.65	51,988
February 04, 2026	41	40.95	40.95	41.98	40.1	40,258
February 03, 2026	43.98	41.13	41.13	43.98	40.81	77,542
February 02, 2026	42.99	40.47	40.47	42.99	40.05	33,006
February 01, 2026	43.49	41.17	41.17	43.49	40.57	18,559
January 30, 2026	41.99	41.97	41.97	43.5	40.06	18,282
January 29, 2026	42.92	41.38	41.38	48.11	40.05	54,049
January 28, 2026	41.25	42.91	42.91	43	41.25	27,193
January 27, 2026	44.9	41.46	41.46	44.9	41	20,683
January 23, 2026	44.5	42.48	42.48	46.99	41	100,479
January 22, 2026	44.2	44.72	44.72	45.97	44	44,755
January 21, 2026	47.87	44.47	44.47	48.99	44	108,667
January 20, 2026	47.68	47.87	47.87	49.49	47.35	47,511
January 19, 2026	50.7	48.54	48.54	50.7	47.16	25,156
January 16, 2026	49	50.87	50.87	50.99	48	35,099
January 14, 2026	49.3	48.65	48.65	50.22	48.25	8,092
January 13, 2026	48.1	48.97	48.97	49.89	47.75	5,660
January 12, 2026	49.36	48.28	48.28	50.38	47.65	32,617
January 09, 2026	51.95	49.36	49.36	51.95	49	23,173
January 08, 2026	50.66	51.35	51.35	52.48	50.56	20,480
January 07, 2026	50.7	51.7	51.7	51.88	50.7	15,792
January 06, 2026	51.51	51.48	51.48	51.99	50.51	11,647
January 05, 2026	51.37	51.51	51.51	51.99	51	22,888
January 02, 2026	52.9	51.37	51.37	52.9	50.9	39,112
January 01, 2026	51.15	52.78	52.78	53.47	51.15	18,053
December 31, 2025	52	52.36	52.36	54	50.74	39,970
December 30, 2025	50	51	51	51.89	49.98	10,170
December 29, 2025	50	50.25	50.25	51.1	49.9	11,187
December 26, 2025	52.01	50.24	50.24	52.01	50.05	20,906
December 24, 2025	51.9	51.29	51.29	52.47	51	13,251
December 23, 2025	52.82	51.76	51.76	53.02	50.82	23,362
December 22, 2025	50.97	52.05	52.05	52.5	50.97	11,429
December 19, 2025	52	50.97	50.97	52.82	50.3	21,905
December 18, 2025	51.97	52.07	52.07	52.5	51.5	18,670
December 17, 2025	51.09	51.98	51.98	52.6	50.6	31,860
December 16, 2025	51.2	50.96	50.96	51.2	50.02	12,272
December 15, 2025	50.95	50.42	50.42	50.95	50.21	8,115
December 12, 2025	51.3	50.39	50.39	52	50	21,583
December 11, 2025	50.11	50.56	50.56	51.45	49.8	14,761
December 10, 2025	51.86	50.18	50.18	51.99	49.91	13,556
December 09, 2025	51.1	51.2	51.2	51.98	50.68	39,544
December 08, 2025	52.48	51.26	51.26	52.97	51.1	31,035
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

AMJ Land Holdings Limited (AMJLAND.NS) NSE