Ajmera Realty & Infra India Limited (NSE:AJMERA)
India · Delayed Price · Currency is INR 144.40
-4.47 (-3.00%)
Feb 19, 2026, 12:40 PM IST
NSE:AJMERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 140.28 | 151.00 | 140.28 | 148.87 | 148.87 | 6.03% | 538,120 |
| Feb 17, 2026 | 135.56 | 142.60 | 135.56 | 140.41 | 140.41 | 2.56% | 193,123 |
| Feb 16, 2026 | 137.25 | 139.00 | 135.20 | 136.91 | 136.91 | -0.75% | 117,376 |
| Feb 13, 2026 | 145.00 | 145.00 | 136.10 | 137.94 | 137.94 | -5.10% | 228,779 |
| Feb 12, 2026 | 147.40 | 147.60 | 144.65 | 145.35 | 145.35 | -1.76% | 133,988 |
| Feb 11, 2026 | 152.70 | 153.18 | 145.25 | 147.96 | 147.96 | -2.40% | 247,887 |
| Feb 10, 2026 | 143.10 | 153.90 | 143.10 | 151.60 | 151.60 | 6.11% | 380,889 |
| Feb 9, 2026 | 145.05 | 151.50 | 141.16 | 142.87 | 142.87 | -1.39% | 1,045,847 |
| Feb 6, 2026 | 147.77 | 147.77 | 143.92 | 144.88 | 144.88 | -2.37% | 177,549 |
| Feb 5, 2026 | 148.50 | 152.61 | 146.10 | 148.40 | 148.40 | -0.03% | 205,207 |
| Feb 4, 2026 | 145.01 | 149.31 | 143.80 | 148.44 | 148.44 | 2.67% | 301,760 |
| Feb 3, 2026 | 141.00 | 149.80 | 138.51 | 144.58 | 144.58 | 6.25% | 371,193 |
| Feb 2, 2026 | 138.41 | 142.91 | 130.67 | 136.07 | 136.07 | -1.04% | 434,290 |
| Feb 1, 2026 | 151.40 | 151.40 | 134.31 | 137.50 | 137.50 | -9.18% | 240,146 |
| Jan 30, 2026 | 147.85 | 151.95 | 144.60 | 151.40 | 151.40 | 0.87% | 116,540 |
| Jan 29, 2026 | 155.85 | 158.00 | 143.10 | 150.10 | 150.10 | -3.66% | 492,260 |
| Jan 28, 2026 | 149.00 | 160.90 | 149.00 | 155.80 | 155.80 | 4.67% | 221,628 |
| Jan 27, 2026 | 149.00 | 151.35 | 145.05 | 148.85 | 148.85 | 0.30% | 120,636 |
| Jan 23, 2026 | 151.00 | 153.70 | 147.00 | 148.40 | 148.40 | -1.69% | 218,950 |
| Jan 22, 2026 | 152.70 | 157.30 | 149.00 | 150.95 | 150.95 | -0.56% | 193,459 |
| Jan 21, 2026 | 160.00 | 163.80 | 150.00 | 151.80 | 151.80 | -5.66% | 438,162 |
| Jan 20, 2026 | 170.25 | 170.90 | 159.60 | 160.90 | 160.90 | -6.43% | 241,873 |
| Jan 19, 2026 | 180.00 | 181.35 | 170.00 | 171.95 | 171.95 | -5.91% | 324,711 |
| Jan 16, 2026 | 185.05 | 187.60 | 181.00 | 182.75 | 182.75 | -1.24% | 185,358 |
| Jan 14, 2026 | 182.90 | 200.00 | 182.50 | 185.05 | 185.05 | 1.67% | 1,624,620 |
| Jan 13, 2026 | 185.98 | 186.78 | 177.34 | 182.01 | 182.01 | -1.17% | 364,375 |
| Jan 12, 2026 | 184.41 | 187.48 | 181.00 | 184.17 | 184.17 | -1.40% | 232,660 |
| Jan 9, 2026 | 195.20 | 197.69 | 185.58 | 186.78 | 186.78 | -4.31% | 255,270 |
| Jan 8, 2026 | 198.00 | 199.79 | 192.60 | 195.19 | 195.19 | -0.96% | 328,725 |
| Jan 7, 2026 | 198.00 | 198.80 | 194.61 | 197.09 | 197.09 | 0.05% | 142,185 |
| Jan 6, 2026 | 198.79 | 199.80 | 196.02 | 196.99 | 196.99 | -0.47% | 131,525 |
| Jan 5, 2026 | 200.30 | 202.79 | 197.00 | 197.92 | 197.92 | -1.21% | 279,960 |
| Jan 2, 2026 | 192.40 | 202.80 | 192.22 | 200.35 | 200.35 | 4.39% | 392,045 |
| Jan 1, 2026 | 194.00 | 194.80 | 190.40 | 191.92 | 191.92 | -0.06% | 108,655 |
| Dec 31, 2025 | 192.00 | 193.62 | 191.04 | 192.04 | 192.04 | -0.12% | 78,875 |
| Dec 30, 2025 | 193.00 | 196.18 | 191.00 | 192.28 | 192.28 | -0.45% | 171,500 |
| Dec 29, 2025 | 192.00 | 195.60 | 190.96 | 193.14 | 193.14 | 0.07% | 111,885 |
| Dec 26, 2025 | 188.90 | 195.54 | 188.50 | 193.00 | 193.00 | 2.17% | 172,675 |
| Dec 24, 2025 | 190.10 | 190.60 | 187.46 | 188.90 | 188.90 | -0.45% | 178,395 |
| Dec 23, 2025 | 195.56 | 195.56 | 189.30 | 189.76 | 189.76 | -3.01% | 202,220 |
| Dec 22, 2025 | 184.00 | 198.80 | 183.96 | 195.64 | 195.64 | 6.46% | 440,080 |
| Dec 19, 2025 | 182.20 | 184.40 | 180.52 | 183.76 | 183.76 | 1.61% | 147,345 |
| Dec 18, 2025 | 185.00 | 187.00 | 179.30 | 180.84 | 180.84 | -1.59% | 320,370 |
| Dec 17, 2025 | 193.78 | 199.60 | 183.00 | 183.76 | 183.76 | -5.11% | 432,735 |
| Dec 16, 2025 | 201.20 | 201.58 | 192.84 | 193.66 | 193.66 | -3.40% | 165,115 |
| Dec 15, 2025 | 198.00 | 203.00 | 197.40 | 200.48 | 200.48 | 0.92% | 234,390 |
| Dec 12, 2025 | 201.60 | 202.00 | 198.00 | 198.66 | 198.66 | -1.02% | 125,970 |
| Dec 11, 2025 | 199.00 | 203.36 | 196.02 | 200.70 | 200.70 | 1.05% | 205,210 |
| Dec 10, 2025 | 194.98 | 202.76 | 194.90 | 198.62 | 198.62 | 1.07% | 204,040 |
| Dec 9, 2025 | 188.00 | 198.00 | 184.62 | 196.52 | 196.52 | 4.25% | 510,485 |