AMJ Land Holdings Limited (NSE:AMJLAND)
India · Delayed Price · Currency is INR 51.00
-1.07 (-2.05%)
Dec 19, 2025, 11:05 AM IST
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 51.97 | 52.50 | 51.50 | 52.07 | 52.07 | 0.17% | 18,173 |
| Dec 17, 2025 | 51.09 | 52.60 | 50.60 | 51.98 | 51.98 | 2.00% | 31,060 |
| Dec 16, 2025 | 51.20 | 51.20 | 50.02 | 50.96 | 50.96 | 1.07% | 11,274 |
| Dec 15, 2025 | 50.95 | 50.95 | 50.21 | 50.42 | 50.42 | 0.06% | 8,108 |
| Dec 12, 2025 | 51.30 | 52.00 | 50.00 | 50.39 | 50.39 | -0.34% | 21,383 |
| Dec 11, 2025 | 50.11 | 51.45 | 49.80 | 50.56 | 50.56 | 0.76% | 14,760 |
| Dec 10, 2025 | 51.86 | 51.99 | 49.91 | 50.18 | 50.18 | -1.99% | 13,530 |
| Dec 9, 2025 | 51.10 | 51.98 | 50.68 | 51.20 | 51.20 | -0.12% | 39,251 |
| Dec 8, 2025 | 52.48 | 52.97 | 51.10 | 51.26 | 51.26 | -2.32% | 30,899 |
| Dec 5, 2025 | 51.70 | 53.19 | 51.30 | 52.48 | 52.48 | 1.69% | 22,220 |
| Dec 4, 2025 | 52.80 | 52.80 | 51.10 | 51.61 | 51.61 | -0.29% | 15,789 |
| Dec 3, 2025 | 51.51 | 52.98 | 51.11 | 51.76 | 51.76 | -0.37% | 16,637 |
| Dec 2, 2025 | 52.49 | 52.99 | 51.52 | 51.95 | 51.95 | -0.27% | 14,590 |
| Dec 1, 2025 | 54.65 | 54.65 | 51.80 | 52.09 | 52.09 | -2.25% | 16,625 |
| Nov 28, 2025 | 52.99 | 53.89 | 52.00 | 53.29 | 53.29 | 2.19% | 11,978 |
| Nov 27, 2025 | 53.82 | 54.48 | 51.87 | 52.15 | 52.15 | -2.23% | 38,203 |
| Nov 26, 2025 | 52.01 | 53.79 | 52.01 | 53.34 | 53.34 | 2.28% | 9,458 |
| Nov 25, 2025 | 52.52 | 53.51 | 51.40 | 52.15 | 52.15 | 1.20% | 35,874 |
| Nov 24, 2025 | 53.25 | 54.54 | 50.60 | 51.53 | 51.53 | -4.34% | 29,506 |
| Nov 21, 2025 | 54.79 | 54.79 | 53.16 | 53.87 | 53.87 | -0.11% | 14,784 |
| Nov 20, 2025 | 54.90 | 56.00 | 53.28 | 53.93 | 53.93 | -0.19% | 89,947 |
| Nov 19, 2025 | 56.24 | 56.24 | 53.61 | 54.03 | 54.03 | -1.82% | 25,673 |
| Nov 18, 2025 | 55.60 | 55.60 | 54.10 | 55.03 | 55.03 | 0.27% | 27,606 |
| Nov 17, 2025 | 54.40 | 55.89 | 53.30 | 54.88 | 54.88 | 2.96% | 88,061 |
| Nov 14, 2025 | 54.65 | 54.65 | 52.50 | 53.30 | 53.30 | -0.69% | 25,097 |
| Nov 13, 2025 | 55.17 | 55.17 | 53.64 | 53.67 | 53.67 | -0.30% | 8,926 |
| Nov 12, 2025 | 54.74 | 55.35 | 53.32 | 53.83 | 53.83 | -1.66% | 28,543 |
| Nov 11, 2025 | 55.49 | 55.49 | 53.30 | 54.74 | 54.74 | 0.53% | 31,491 |
| Nov 10, 2025 | 54.34 | 54.77 | 53.11 | 54.45 | 54.45 | 0.04% | 34,036 |
| Nov 7, 2025 | 52.12 | 55.90 | 51.99 | 54.43 | 54.43 | 4.43% | 41,980 |
| Nov 6, 2025 | 53.20 | 53.80 | 50.05 | 52.12 | 52.12 | -0.48% | 99,678 |
| Nov 4, 2025 | 54.40 | 54.44 | 52.10 | 52.37 | 52.37 | -1.37% | 30,601 |
| Nov 3, 2025 | 55.60 | 55.60 | 52.00 | 53.10 | 53.10 | -2.71% | 104,359 |
| Oct 31, 2025 | 54.68 | 56.20 | 54.00 | 54.58 | 54.58 | -0.78% | 55,137 |
| Oct 30, 2025 | 56.48 | 56.48 | 53.80 | 55.01 | 55.01 | -1.68% | 48,136 |
| Oct 29, 2025 | 56.85 | 57.39 | 55.11 | 55.95 | 55.95 | -1.39% | 40,601 |
| Oct 28, 2025 | 56.00 | 57.00 | 55.01 | 56.74 | 56.74 | 2.75% | 37,984 |
| Oct 27, 2025 | 54.90 | 56.09 | 54.20 | 55.22 | 55.22 | 2.30% | 55,574 |
| Oct 24, 2025 | 54.10 | 54.58 | 53.52 | 53.98 | 53.98 | -0.11% | 28,133 |
| Oct 23, 2025 | 54.26 | 54.78 | 54.00 | 54.04 | 54.04 | -0.41% | 15,805 |
| Oct 21, 2025 | 53.90 | 55.00 | 53.55 | 54.26 | 54.26 | 1.84% | 5,424 |
| Oct 20, 2025 | 53.25 | 54.10 | 53.01 | 53.28 | 53.28 | 0.06% | 8,836 |
| Oct 17, 2025 | 53.69 | 54.47 | 53.00 | 53.25 | 53.25 | -0.75% | 9,433 |
| Oct 16, 2025 | 54.89 | 55.30 | 53.31 | 53.65 | 53.65 | -0.52% | 24,708 |
| Oct 15, 2025 | 54.90 | 54.90 | 53.11 | 53.93 | 53.93 | -0.53% | 10,780 |
| Oct 14, 2025 | 55.37 | 55.75 | 53.90 | 54.22 | 54.22 | -0.09% | 23,851 |
| Oct 13, 2025 | 53.00 | 55.80 | 53.00 | 54.27 | 54.27 | 0.54% | 15,585 |
| Oct 10, 2025 | 55.32 | 55.87 | 53.23 | 53.98 | 53.98 | -1.39% | 24,432 |
| Oct 9, 2025 | 53.21 | 55.00 | 53.21 | 54.74 | 54.74 | 1.20% | 11,849 |
| Oct 8, 2025 | 54.36 | 54.68 | 53.05 | 54.09 | 54.09 | 1.50% | 19,950 |