AMJ Land Holdings Limited (BOM:500343)
India · Delayed Price · Currency is INR 47.58
-0.98 (-2.02%)
At close: Jan 20, 2026
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 45.37 | 45.37 | 40.92 | 42.47 | 42.47 | -4.88% | 10,282 |
| Jan 22, 2026 | 45.09 | 46.00 | 44.00 | 44.65 | 44.65 | - | 7,964 |
| Jan 21, 2026 | 47.25 | 48.35 | 44.33 | 44.65 | 44.65 | -6.16% | 5,733 |
| Jan 20, 2026 | 48.56 | 49.18 | 47.41 | 47.58 | 47.58 | -2.02% | 25,232 |
| Jan 19, 2026 | 49.82 | 49.82 | 47.50 | 48.56 | 48.56 | -3.07% | 9,597 |
| Jan 16, 2026 | 48.66 | 50.55 | 48.66 | 50.10 | 50.10 | 2.96% | 9,787 |
| Jan 14, 2026 | 49.99 | 49.99 | 48.66 | 48.66 | 48.66 | -0.10% | 247 |
| Jan 13, 2026 | 48.12 | 49.00 | 48.12 | 48.71 | 48.71 | 1.27% | 109 |
| Jan 12, 2026 | 49.37 | 49.37 | 48.00 | 48.10 | 48.10 | -2.61% | 1,635 |
| Jan 9, 2026 | 50.26 | 51.41 | 49.05 | 49.39 | 49.39 | -4.62% | 650 |
| Jan 8, 2026 | 50.70 | 51.86 | 50.70 | 51.78 | 51.78 | 1.53% | 347 |
| Jan 7, 2026 | 51.75 | 51.89 | 51.00 | 51.00 | 51.00 | -0.97% | 657 |
| Jan 6, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | -0.31% | 1,884 |
| Jan 5, 2026 | 53.99 | 53.99 | 50.97 | 51.66 | 51.66 | 0.31% | 869 |
| Jan 2, 2026 | 51.01 | 52.40 | 50.00 | 51.50 | 51.50 | -2.11% | 7,676 |
| Jan 1, 2026 | 52.03 | 52.61 | 51.63 | 52.61 | 52.61 | 1.11% | 1,262 |
| Dec 31, 2025 | 53.20 | 53.20 | 51.37 | 52.03 | 52.03 | 3.60% | 13,276 |
| Dec 30, 2025 | 49.02 | 51.63 | 49.02 | 50.22 | 50.22 | 0.06% | 7,300 |
| Dec 29, 2025 | 50.12 | 51.09 | 50.00 | 50.19 | 50.19 | -0.93% | 355 |
| Dec 26, 2025 | 52.00 | 52.00 | 50.44 | 50.66 | 50.66 | -2.48% | 1,419 |
| Dec 24, 2025 | 52.52 | 52.52 | 51.01 | 51.95 | 51.95 | 0.64% | 305 |
| Dec 23, 2025 | 53.01 | 53.01 | 51.00 | 51.62 | 51.62 | -1.07% | 253 |
| Dec 22, 2025 | 50.50 | 52.20 | 50.50 | 52.18 | 52.18 | 1.74% | 1,113 |
| Dec 19, 2025 | 50.53 | 52.00 | 50.48 | 51.29 | 51.29 | -0.52% | 2,237 |
| Dec 18, 2025 | 52.20 | 52.39 | 51.56 | 51.56 | 51.56 | -1.23% | 566 |
| Dec 17, 2025 | 50.85 | 52.20 | 50.85 | 52.20 | 52.20 | 2.65% | 4,409 |
| Dec 16, 2025 | 50.72 | 51.29 | 50.36 | 50.85 | 50.85 | 0.97% | 2,504 |
| Dec 15, 2025 | 49.73 | 50.99 | 49.73 | 50.36 | 50.36 | -1.24% | 3,360 |
| Dec 12, 2025 | 51.61 | 51.61 | 50.24 | 50.99 | 50.99 | 0.47% | 2,931 |
| Dec 11, 2025 | 52.20 | 52.20 | 50.57 | 50.75 | 50.75 | -0.28% | 446 |
| Dec 10, 2025 | 53.19 | 53.19 | 50.00 | 50.89 | 50.89 | -0.22% | 1,768 |
| Dec 9, 2025 | 51.00 | 51.50 | 50.85 | 51.00 | 51.00 | -0.47% | 586 |
| Dec 8, 2025 | 52.89 | 52.89 | 51.10 | 51.24 | 51.24 | -3.70% | 1,723 |
| Dec 5, 2025 | 51.87 | 53.50 | 51.70 | 53.21 | 53.21 | 4.29% | 519 |
| Dec 4, 2025 | 52.31 | 52.48 | 51.01 | 51.02 | 51.02 | -0.97% | 1,758 |
| Dec 3, 2025 | 52.57 | 52.70 | 51.34 | 51.52 | 51.52 | -0.90% | 1,391 |
| Dec 2, 2025 | 52.12 | 53.16 | 51.40 | 51.99 | 51.99 | 0.06% | 1,978 |
| Dec 1, 2025 | 54.90 | 54.90 | 51.70 | 51.96 | 51.96 | -1.22% | 873 |
| Nov 28, 2025 | 52.36 | 53.64 | 52.00 | 52.60 | 52.60 | 1.06% | 319 |
| Nov 27, 2025 | 55.00 | 55.00 | 51.90 | 52.05 | 52.05 | -2.53% | 1,650 |
| Nov 26, 2025 | 53.27 | 53.70 | 52.97 | 53.40 | 53.40 | 3.49% | 864 |
| Nov 25, 2025 | 52.23 | 53.68 | 51.48 | 51.60 | 51.60 | -1.77% | 1,792 |
| Nov 24, 2025 | 54.03 | 54.03 | 51.21 | 52.53 | 52.53 | -2.45% | 1,466 |
| Nov 21, 2025 | 54.19 | 54.44 | 52.87 | 53.85 | 53.85 | 0.02% | 3,084 |
| Nov 20, 2025 | 54.50 | 55.73 | 53.42 | 53.84 | 53.84 | 0.13% | 38,186 |
| Nov 19, 2025 | 55.80 | 55.80 | 53.75 | 53.77 | 53.77 | -2.61% | 1,773 |
| Nov 18, 2025 | 55.99 | 55.99 | 53.87 | 55.21 | 55.21 | 0.73% | 1,637 |
| Nov 17, 2025 | 54.98 | 55.94 | 54.13 | 54.81 | 54.81 | 2.81% | 5,808 |
| Nov 14, 2025 | 53.64 | 54.78 | 53.00 | 53.31 | 53.31 | -0.62% | 811 |
| Nov 13, 2025 | 51.00 | 54.78 | 51.00 | 53.64 | 53.64 | -0.35% | 896 |