Ajmera Realty & Infra India Limited (NSE:AJMERA)
India · Delayed Price · Currency is INR 864.60
-32.40 (-3.61%)
Aug 1, 2025, 3:29 PM IST
NSE:AJMERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 897.00 | 900.05 | 855.00 | 864.60 | 864.60 | -3.61% | 55,242 |
| Jul 31, 2025 | 892.00 | 899.00 | 873.00 | 897.00 | 897.00 | -0.07% | 90,691 |
| Jul 30, 2025 | 914.80 | 934.40 | 895.00 | 897.60 | 897.60 | -1.89% | 54,202 |
| Jul 29, 2025 | 931.95 | 931.95 | 901.00 | 914.85 | 914.85 | -1.59% | 70,716 |
| Jul 28, 2025 | 936.85 | 959.00 | 912.05 | 929.60 | 929.60 | -0.78% | 99,047 |
| Jul 25, 2025 | 907.15 | 983.70 | 906.70 | 936.90 | 936.90 | 4.31% | 1,203,699 |
| Jul 24, 2025 | 892.50 | 928.70 | 884.95 | 898.15 | 898.15 | 0.63% | 212,536 |
| Jul 23, 2025 | 938.00 | 938.65 | 890.00 | 892.50 | 892.50 | -4.39% | 51,860 |
| Jul 22, 2025 | 939.00 | 942.00 | 925.20 | 933.45 | 933.45 | 0.40% | 29,779 |
| Jul 21, 2025 | 934.60 | 945.65 | 923.60 | 929.70 | 929.70 | -0.40% | 45,646 |
| Jul 18, 2025 | 943.60 | 953.60 | 925.00 | 933.40 | 933.40 | -1.08% | 44,537 |
| Jul 17, 2025 | 928.40 | 948.60 | 917.70 | 943.60 | 943.60 | 2.03% | 98,857 |
| Jul 16, 2025 | 901.00 | 943.00 | 897.30 | 924.85 | 924.85 | 2.65% | 102,242 |
| Jul 15, 2025 | 897.60 | 916.25 | 896.00 | 900.95 | 900.95 | 0.37% | 59,631 |
| Jul 14, 2025 | 900.00 | 909.90 | 871.65 | 897.60 | 897.60 | -0.62% | 163,851 |
| Jul 11, 2025 | 920.00 | 924.95 | 897.70 | 903.20 | 903.20 | -1.86% | 23,256 |
| Jul 10, 2025 | 910.00 | 924.75 | 910.00 | 920.30 | 920.30 | 0.54% | 22,448 |
| Jul 9, 2025 | 917.15 | 933.00 | 911.20 | 915.40 | 915.40 | -0.02% | 40,007 |
| Jul 8, 2025 | 930.00 | 934.50 | 912.35 | 915.55 | 915.55 | -0.18% | 56,796 |
| Jul 7, 2025 | 896.70 | 925.20 | 896.70 | 917.20 | 917.20 | 1.60% | 36,947 |
| Jul 4, 2025 | 889.00 | 912.15 | 889.00 | 902.75 | 902.75 | 1.21% | 27,104 |
| Jul 3, 2025 | 909.85 | 909.85 | 888.10 | 891.95 | 891.95 | -0.99% | 28,046 |
| Jul 2, 2025 | 915.50 | 915.50 | 890.55 | 900.85 | 900.85 | -0.86% | 44,703 |
| Jul 1, 2025 | 924.20 | 933.20 | 898.75 | 908.65 | 908.65 | -1.67% | 45,287 |
| Jun 30, 2025 | 939.60 | 949.00 | 920.05 | 924.10 | 924.10 | -0.56% | 54,064 |
| Jun 27, 2025 | 938.20 | 939.60 | 924.10 | 929.30 | 929.30 | 0.68% | 40,024 |
| Jun 26, 2025 | 936.00 | 940.75 | 908.80 | 923.00 | 923.00 | -0.94% | 71,376 |
| Jun 25, 2025 | 930.50 | 950.00 | 927.85 | 931.80 | 931.80 | 0.29% | 51,325 |
| Jun 24, 2025 | 959.20 | 967.00 | 918.65 | 929.10 | 929.10 | -1.74% | 83,720 |
| Jun 23, 2025 | 960.00 | 960.00 | 943.10 | 945.55 | 945.55 | -1.61% | 29,950 |
| Jun 20, 2025 | 946.95 | 980.00 | 938.45 | 961.00 | 961.00 | 1.32% | 71,617 |
| Jun 19, 2025 | 975.00 | 979.05 | 941.10 | 948.50 | 948.50 | -2.60% | 55,728 |
| Jun 18, 2025 | 985.00 | 997.00 | 956.00 | 973.85 | 973.85 | -0.51% | 78,706 |
| Jun 17, 2025 | 965.00 | 1,002.75 | 962.45 | 978.85 | 978.85 | 1.50% | 124,150 |
| Jun 16, 2025 | 958.05 | 974.75 | 942.00 | 964.35 | 964.35 | 0.69% | 123,731 |
| Jun 13, 2025 | 935.00 | 983.90 | 922.55 | 957.75 | 957.75 | -0.03% | 130,989 |
| Jun 12, 2025 | 974.90 | 1,018.40 | 952.00 | 958.05 | 958.05 | 0.31% | 449,136 |
| Jun 11, 2025 | 946.50 | 984.00 | 935.00 | 955.10 | 955.10 | 0.53% | 213,570 |
| Jun 10, 2025 | 942.00 | 963.00 | 937.00 | 950.10 | 950.10 | 1.25% | 96,031 |
| Jun 9, 2025 | 915.90 | 968.80 | 908.25 | 938.40 | 938.40 | 2.41% | 285,440 |
| Jun 6, 2025 | 880.00 | 924.00 | 871.20 | 916.35 | 916.35 | 7.61% | 724,388 |
| Jun 5, 2025 | 815.50 | 868.00 | 815.50 | 851.55 | 851.55 | 4.42% | 147,604 |
| Jun 4, 2025 | 843.80 | 843.80 | 811.25 | 815.50 | 815.50 | -2.39% | 40,296 |
| Jun 3, 2025 | 857.45 | 861.40 | 832.20 | 835.45 | 835.45 | -2.11% | 44,896 |
| Jun 2, 2025 | 851.50 | 864.40 | 843.90 | 853.45 | 853.45 | 0.70% | 99,728 |
| May 30, 2025 | 798.00 | 854.00 | 792.90 | 847.50 | 847.50 | 6.31% | 142,067 |
| May 29, 2025 | 790.00 | 804.30 | 782.60 | 797.20 | 797.20 | 1.41% | 33,442 |
| May 28, 2025 | 793.75 | 802.85 | 784.00 | 786.15 | 786.15 | -0.58% | 43,627 |
| May 27, 2025 | 805.00 | 811.15 | 785.70 | 790.75 | 790.75 | -1.43% | 53,415 |
| May 26, 2025 | 793.00 | 809.05 | 790.75 | 802.20 | 802.20 | -0.31% | 42,350 |