AMJ Land Holdings Limited (NSE:AMJLAND)
India · Delayed Price · Currency is INR 53.03
-0.22 (-0.41%)
Oct 20, 2025, 3:29 PM IST
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 53.25 | 54.10 | 53.01 | 53.28 | 53.28 | 0.06% | 8,876 |
| Oct 17, 2025 | 53.69 | 54.47 | 53.00 | 53.25 | 53.25 | -0.75% | 9,445 |
| Oct 16, 2025 | 54.89 | 55.30 | 53.31 | 53.65 | 53.65 | -0.52% | 24,745 |
| Oct 15, 2025 | 54.90 | 54.90 | 53.11 | 53.93 | 53.93 | -0.53% | 11,827 |
| Oct 14, 2025 | 55.37 | 55.75 | 53.90 | 54.22 | 54.22 | -0.09% | 24,697 |
| Oct 13, 2025 | 53.00 | 55.80 | 53.00 | 54.27 | 54.27 | 0.54% | 16,485 |
| Oct 10, 2025 | 55.32 | 55.87 | 53.23 | 53.98 | 53.98 | -1.39% | 24,621 |
| Oct 9, 2025 | 53.21 | 55.00 | 53.21 | 54.74 | 54.74 | 1.20% | 11,969 |
| Oct 8, 2025 | 54.36 | 54.68 | 53.05 | 54.09 | 54.09 | 1.50% | 20,050 |
| Oct 7, 2025 | 55.06 | 55.38 | 52.00 | 53.29 | 53.29 | -2.20% | 36,925 |
| Oct 6, 2025 | 55.40 | 55.94 | 53.99 | 54.49 | 54.49 | -1.82% | 24,128 |
| Oct 3, 2025 | 54.27 | 56.00 | 53.99 | 55.50 | 55.50 | 2.27% | 24,806 |
| Oct 1, 2025 | 54.64 | 54.99 | 53.91 | 54.27 | 54.27 | 0.33% | 13,567 |
| Sep 30, 2025 | 53.05 | 55.50 | 53.05 | 54.09 | 54.09 | 1.62% | 23,864 |
| Sep 29, 2025 | 53.70 | 55.22 | 53.05 | 53.23 | 53.23 | -1.00% | 13,064 |
| Sep 26, 2025 | 54.11 | 55.14 | 53.00 | 53.77 | 53.77 | -1.61% | 17,746 |
| Sep 25, 2025 | 56.61 | 56.61 | 54.50 | 54.65 | 54.65 | -2.79% | 25,884 |
| Sep 24, 2025 | 57.69 | 57.69 | 56.00 | 56.22 | 56.22 | -0.85% | 14,617 |
| Sep 23, 2025 | 57.57 | 57.70 | 55.52 | 56.70 | 56.70 | -0.09% | 52,765 |
| Sep 22, 2025 | 57.22 | 57.22 | 56.00 | 56.75 | 56.75 | -0.84% | 35,031 |
| Sep 19, 2025 | 56.97 | 57.80 | 56.10 | 57.23 | 57.23 | 0.97% | 42,982 |
| Sep 18, 2025 | 55.78 | 57.50 | 55.78 | 56.68 | 56.68 | 1.14% | 37,820 |
| Sep 17, 2025 | 55.34 | 56.74 | 55.34 | 56.04 | 56.04 | 0.76% | 13,643 |
| Sep 16, 2025 | 56.61 | 57.01 | 55.50 | 55.62 | 55.62 | -0.87% | 43,678 |
| Sep 15, 2025 | 56.11 | 56.85 | 55.86 | 56.11 | 56.11 | -0.37% | 9,552 |
| Sep 12, 2025 | 57.40 | 57.40 | 56.05 | 56.32 | 56.32 | 0.41% | 9,308 |
| Sep 11, 2025 | 56.21 | 57.50 | 55.78 | 56.09 | 56.09 | -0.21% | 14,713 |
| Sep 10, 2025 | 57.25 | 57.90 | 56.00 | 56.21 | 56.21 | -0.93% | 18,192 |
| Sep 9, 2025 | 56.76 | 61.00 | 56.04 | 56.74 | 56.74 | -0.04% | 93,533 |
| Sep 8, 2025 | 59.10 | 59.10 | 56.30 | 56.76 | 56.76 | -0.19% | 16,288 |
| Sep 5, 2025 | 58.48 | 58.48 | 56.02 | 56.87 | 56.87 | -1.30% | 21,692 |
| Sep 4, 2025 | 58.09 | 58.68 | 57.31 | 57.62 | 57.62 | -0.23% | 26,665 |
| Sep 3, 2025 | 58.05 | 58.88 | 57.11 | 57.75 | 57.75 | -0.74% | 25,511 |
| Sep 2, 2025 | 58.21 | 58.50 | 56.71 | 58.18 | 58.18 | 0.50% | 17,901 |
| Sep 1, 2025 | 57.80 | 58.83 | 56.31 | 57.89 | 57.89 | 1.56% | 46,207 |
| Aug 29, 2025 | 57.00 | 57.50 | 55.64 | 57.00 | 57.00 | 0.72% | 28,562 |
| Aug 28, 2025 | 55.30 | 57.09 | 55.30 | 56.59 | 56.59 | 0.09% | 21,686 |
| Aug 26, 2025 | 57.75 | 58.70 | 56.04 | 56.54 | 56.54 | -1.43% | 40,335 |
| Aug 25, 2025 | 57.40 | 58.10 | 55.10 | 57.36 | 57.36 | 0.83% | 21,466 |
| Aug 22, 2025 | 56.70 | 57.49 | 54.42 | 56.89 | 56.89 | 1.81% | 42,271 |
| Aug 21, 2025 | 56.34 | 57.27 | 55.30 | 55.88 | 55.88 | -1.31% | 32,838 |
| Aug 20, 2025 | 56.75 | 57.50 | 54.99 | 56.62 | 56.42 | 1.13% | 34,681 |
| Aug 19, 2025 | 55.99 | 56.40 | 55.04 | 55.99 | 55.79 | 0.18% | 14,147 |
| Aug 18, 2025 | 54.10 | 56.99 | 54.10 | 55.89 | 55.69 | 5.16% | 47,652 |
| Aug 14, 2025 | 54.00 | 55.18 | 52.77 | 53.15 | 52.96 | -0.88% | 27,519 |
| Aug 13, 2025 | 54.90 | 55.20 | 52.71 | 53.62 | 53.43 | -0.87% | 27,205 |
| Aug 12, 2025 | 54.18 | 57.98 | 53.61 | 54.09 | 53.90 | -0.17% | 92,328 |
| Aug 11, 2025 | 57.85 | 57.85 | 53.15 | 54.18 | 53.99 | -3.70% | 43,467 |
| Aug 8, 2025 | 55.35 | 58.42 | 55.35 | 56.26 | 56.06 | -0.42% | 37,520 |
| Aug 7, 2025 | 57.38 | 57.67 | 54.40 | 56.50 | 56.30 | -1.53% | 64,237 |