NSE:AJMERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	118.00	119.15	115.80	115.80	-	-2.22%	145,198
Jun 9, 2026	116.80	119.53	116.10	118.43	118.43	1.91%	330,306
Jun 8, 2026	119.00	122.99	115.56	116.21	116.21	-4.49%	459,033
Jun 5, 2026	118.07	124.99	117.90	121.67	121.67	2.54%	1,159,977
Jun 4, 2026	111.48	119.80	111.00	118.66	118.66	5.82%	1,004,202
Jun 3, 2026	115.44	116.19	110.52	112.13	112.13	-2.87%	841,996
Jun 2, 2026	109.99	119.35	108.43	115.44	115.44	5.89%	3,202,899
Jun 1, 2026	119.94	120.45	104.42	109.02	109.02	-8.38%	6,557,247
May 29, 2026	123.00	124.40	117.31	118.99	118.99	-1.99%	1,170,637
May 27, 2026	119.50	123.19	119.50	121.40	121.40	1.68%	641,049
May 26, 2026	132.49	132.50	118.70	119.40	119.40	-9.11%	3,397,112
May 25, 2026	122.15	141.00	118.99	131.37	131.37	9.52%	6,852,546
May 22, 2026	119.76	121.49	118.20	119.95	119.95	1.26%	107,975
May 21, 2026	122.19	123.90	117.50	118.46	118.46	-2.93%	219,690
May 20, 2026	118.26	123.22	117.23	122.04	122.04	1.65%	316,570
May 19, 2026	122.68	125.09	118.30	120.06	120.06	-2.14%	293,002
May 18, 2026	125.00	127.59	121.25	122.68	122.68	-2.87%	393,889
May 15, 2026	125.81	130.50	123.10	126.31	126.31	0.90%	459,317
May 14, 2026	121.90	127.17	119.63	125.18	125.18	2.87%	386,723
May 13, 2026	117.55	125.10	115.15	121.69	121.69	4.00%	591,443
May 12, 2026	124.40	125.00	114.84	117.01	117.01	-6.35%	560,125
May 11, 2026	129.10	129.10	123.00	124.94	124.94	-3.68%	327,440
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