NSE:AJMERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	129.10	129.10	123.00	125.00	-	-3.64%	256,211
May 8, 2026	133.50	133.50	129.16	129.72	129.72	-3.15%	403,291
May 7, 2026	129.51	137.49	128.94	133.94	133.94	3.93%	969,746
May 6, 2026	122.70	132.40	119.04	128.87	128.87	6.31%	887,308
May 5, 2026	125.10	126.00	120.32	121.22	121.22	-3.94%	295,960
May 4, 2026	124.70	128.50	124.70	126.19	126.19	1.52%	203,302
Apr 30, 2026	122.43	125.84	120.82	124.30	124.30	0.43%	220,326
Apr 29, 2026	126.60	127.79	123.40	123.77	123.77	-2.07%	138,945
Apr 28, 2026	125.45	129.60	124.99	126.39	126.39	0.29%	192,923
Apr 27, 2026	125.00	127.50	125.00	126.03	126.03	0.96%	205,593
Apr 24, 2026	126.00	128.39	122.57	124.83	124.83	-0.18%	354,689
Apr 23, 2026	124.00	127.56	123.49	125.05	125.05	-0.32%	193,747
Apr 22, 2026	124.45	128.00	123.12	125.45	125.45	0.80%	303,966
Apr 21, 2026	119.30	127.88	118.50	124.45	124.45	3.55%	388,102
Apr 20, 2026	124.46	124.46	118.25	120.18	120.18	-3.44%	245,463
Apr 17, 2026	124.83	126.01	123.40	124.46	124.46	-0.57%	263,865
Apr 16, 2026	123.75	126.64	122.49	125.17	125.17	1.90%	317,886
Apr 15, 2026	123.40	127.50	121.80	122.84	122.84	2.10%	569,998
Apr 13, 2026	117.91	124.38	115.39	120.31	120.31	-0.72%	366,433
Apr 10, 2026	123.04	128.00	120.78	121.18	121.18	-0.04%	1,058,779
Apr 9, 2026	117.50	124.00	117.50	121.23	121.23	1.79%	340,807
Apr 8, 2026	118.00	123.98	117.20	119.10	119.10	4.66%	1,060,628
Apr 7, 2026	110.92	114.80	108.81	113.80	113.80	3.40%	627,362
Apr 6, 2026	108.21	115.78	106.61	110.06	110.06	1.26%	677,712
Apr 2, 2026	104.25	109.87	100.57	108.69	108.69	3.54%	238,011
Apr 1, 2026	104.18	108.07	102.50	104.97	104.97	4.99%	436,258
Mar 30, 2026	103.84	105.47	98.03	99.98	99.98	-3.90%	531,947
Mar 27, 2026	109.39	110.00	103.28	104.04	104.04	-4.89%	715,040
Mar 25, 2026	104.93	112.89	104.90	109.39	109.39	4.76%	638,153
Mar 24, 2026	103.00	106.89	99.67	104.42	104.42	3.52%	796,437
Mar 23, 2026	108.50	108.50	100.00	100.87	100.87	-7.05%	547,244
Mar 20, 2026	109.50	111.78	107.51	108.52	108.52	-0.52%	1,190,435
Mar 19, 2026	112.20	114.84	108.15	109.09	109.09	-5.54%	399,972
Mar 18, 2026	114.64	118.50	114.64	115.49	115.49	1.42%	593,866
Mar 17, 2026	115.25	116.47	113.02	113.87	113.87	-0.25%	228,967
Mar 16, 2026	117.79	118.98	113.53	114.16	114.16	-3.08%	260,346
Mar 13, 2026	122.00	122.00	116.55	117.79	117.79	-3.58%	331,369
Mar 12, 2026	123.85	127.00	120.50	122.16	122.16	-2.65%	272,763
Mar 11, 2026	123.26	129.00	123.26	125.49	125.49	1.81%	389,688
Mar 10, 2026	121.00	124.93	120.15	123.26	123.26	2.85%	342,040
Mar 9, 2026	122.00	122.00	113.26	119.85	119.85	-2.77%	676,139
Mar 6, 2026	122.60	125.88	122.60	123.26	123.26	-0.42%	335,491
Mar 5, 2026	126.94	129.69	122.35	123.78	123.78	-1.70%	304,513
Mar 4, 2026	127.99	127.99	124.12	125.92	125.92	-2.56%	470,144
Mar 2, 2026	127.50	130.00	124.85	129.23	129.23	0.40%	189,734
Feb 27, 2026	132.40	133.06	127.50	128.71	128.71	-2.49%	216,339
Feb 26, 2026	132.15	135.09	129.20	132.00	132.00	0.20%	241,900
Feb 25, 2026	135.00	136.19	131.20	131.74	131.74	-1.36%	171,618
Feb 24, 2026	133.79	135.25	130.02	133.55	133.55	-0.25%	273,147
Feb 23, 2026	139.95	141.50	133.40	133.88	133.88	-3.57%	245,467