AMJ Land Holdings Limited (BOM:500343)
India · Delayed Price · Currency is INR 40.46
-0.64 (-1.56%)
At close: Feb 12, 2026
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 39.25 | 40.26 | 39.00 | 39.57 | 39.57 | -2.20% | 5,199 |
| Feb 12, 2026 | 41.40 | 41.40 | 39.50 | 40.46 | 40.46 | -1.56% | 2,283 |
| Feb 11, 2026 | 42.90 | 42.90 | 40.51 | 41.10 | 41.10 | -2.84% | 730 |
| Feb 10, 2026 | 42.28 | 42.80 | 42.06 | 42.30 | 42.30 | 3.05% | 6,419 |
| Feb 9, 2026 | 39.85 | 41.45 | 39.85 | 41.05 | 41.05 | 2.62% | 276 |
| Feb 6, 2026 | 40.56 | 41.16 | 40.00 | 40.00 | 40.00 | -2.68% | 8,486 |
| Feb 5, 2026 | 40.95 | 42.99 | 39.75 | 41.10 | 41.10 | 1.86% | 2,526 |
| Feb 4, 2026 | 41.52 | 41.83 | 40.35 | 40.35 | 40.35 | -3.68% | 1,861 |
| Feb 3, 2026 | 42.00 | 42.90 | 41.20 | 41.89 | 41.89 | 0.22% | 5,922 |
| Feb 2, 2026 | 42.19 | 42.19 | 40.37 | 41.80 | 41.80 | 0.97% | 5,558 |
| Feb 1, 2026 | 41.60 | 42.97 | 41.00 | 41.40 | 41.40 | -0.48% | 1,553 |
| Jan 30, 2026 | 40.70 | 42.10 | 40.49 | 41.60 | 41.60 | -2.51% | 5,013 |
| Jan 29, 2026 | 42.10 | 44.50 | 40.12 | 42.67 | 42.67 | -0.54% | 3,924 |
| Jan 28, 2026 | 42.86 | 42.90 | 42.00 | 42.90 | 42.90 | 4.13% | 1,684 |
| Jan 27, 2026 | 42.47 | 42.82 | 41.20 | 41.20 | 41.20 | -2.99% | 1,423 |
| 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 |