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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	59.1	56.76	56.76	59.1	56.3	16,326
September 05, 2025	58.48	56.87	56.87	58.48	56.02	21,761
September 04, 2025	58.09	57.62	57.62	58.68	57.31	26,665
September 03, 2025	58.05	57.75	57.75	58.88	57.11	25,511
September 02, 2025	58.21	58.18	58.18	58.5	56.71	17,901
September 01, 2025	57.8	57.89	57.89	58.83	56.31	46,207
August 29, 2025	57	57	57	57.5	55.64	28,562
August 28, 2025	55.3	56.59	56.59	57.09	55.3	21,686
August 26, 2025	57.75	56.54	56.54	58.7	56.04	40,335
August 25, 2025	57.4	57.36	57.36	58.1	55.1	21,466
August 22, 2025	56.7	56.89	56.89	57.49	54.42	42,271
August 21, 2025	56.34	55.88	55.88	57.27	55.3	32,838
August 20, 2025	56.75	56.62	56.42	57.5	54.99	34,681
August 19, 2025	55.99	55.99	55.79	56.4	55.04	14,147
August 18, 2025	54.1	55.89	55.89	56.99	54.1	47,653
August 14, 2025	54	53.15	53.15	55.18	52.77	27,582
August 13, 2025	54.9	53.62	53.62	55.2	52.71	27,666
August 12, 2025	54.18	54.09	54.09	57.98	53.61	93,491
August 11, 2025	57.85	54.18	54.18	57.85	53.15	43,636
August 08, 2025	55.35	56.26	56.26	58.42	55.35	38,382
August 07, 2025	57.38	56.5	56.5	57.67	54.4	64,476
August 06, 2025	56.2	57.38	57.38	57.9	56.01	24,478
August 05, 2025	55.7	57.12	57.12	57.53	55.7	30,639
August 04, 2025	57.18	55.52	55.52	57.18	54.44	168,717
August 01, 2025	60.5	60.31	60.31	62.25	58.55	51,241
July 31, 2025	58.4	60.21	60.21	61.89	56.05	71,577
July 30, 2025	60	58.45	58.45	60	57.5	20,125
July 29, 2025	58.49	58.02	58.02	59.25	57.15	23,373
July 28, 2025	60.02	58.22	58.22	61.92	58.05	33,277
July 25, 2025	61.77	60.59	60.59	62.48	60.2	30,983
July 24, 2025	61.9	61.77	61.77	62.7	61.27	29,644
July 23, 2025	62.98	61.86	61.86	62.98	61.3	12,001
July 22, 2025	63.4	61.65	61.65	63.4	61.45	26,854
July 21, 2025	62.5	62.04	62.04	62.8	61.5	25,868
July 18, 2025	63.6	62.31	62.31	63.6	60.86	67,351
July 17, 2025	63	63.01	63.01	63.5	61.01	47,297
July 16, 2025	62.88	62.2	62.2	62.88	61.42	37,121
July 15, 2025	62.8	61.92	61.92	63.22	61.7	28,296
July 14, 2025	61.9	62.1	62.1	63.38	61.5	34,132
July 11, 2025	62.4	62.21	62.21	64	61.8	44,583
July 10, 2025	64.05	62.16	62.16	64.64	61.61	50,340
July 09, 2025	63	63.12	63.12	63.99	62.18	43,948
July 08, 2025	63.1	62.2	62.2	63.64	61.71	44,245

AMJ Land Holdings Limited (AMJLAND.NS) NSE