AMJ Land Holdings Limited (NSE:AMJLAND)
India · Delayed Price · Currency is INR 56.18
+0.19 (0.34%)
Aug 20, 2025, 3:29 PM IST
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 56.75 | 57.50 | 54.99 | 56.62 | 56.62 | 1.13% | 34,714 |
| Aug 19, 2025 | 55.99 | 56.40 | 55.04 | 55.99 | 55.99 | 0.18% | 14,316 |
| Aug 18, 2025 | 54.10 | 56.99 | 54.10 | 55.89 | 55.89 | 5.16% | 47,653 |
| Aug 14, 2025 | 54.00 | 55.18 | 52.77 | 53.15 | 53.15 | -0.88% | 27,582 |
| Aug 13, 2025 | 54.90 | 55.20 | 52.71 | 53.62 | 53.62 | -0.87% | 27,666 |
| Aug 12, 2025 | 54.18 | 57.98 | 53.61 | 54.09 | 54.09 | -0.17% | 93,491 |
| Aug 11, 2025 | 57.85 | 57.85 | 53.15 | 54.18 | 54.18 | -3.70% | 43,636 |
| Aug 8, 2025 | 55.35 | 58.42 | 55.35 | 56.26 | 56.26 | -0.42% | 38,382 |
| Aug 7, 2025 | 57.38 | 57.67 | 54.40 | 56.50 | 56.50 | -1.53% | 64,476 |
| Aug 6, 2025 | 56.20 | 57.90 | 56.01 | 57.38 | 57.38 | 0.46% | 24,478 |
| Aug 5, 2025 | 55.70 | 57.53 | 55.70 | 57.12 | 57.12 | 2.88% | 30,639 |
| Aug 4, 2025 | 57.18 | 57.18 | 54.44 | 55.52 | 55.52 | -7.94% | 168,717 |
| Aug 1, 2025 | 60.50 | 62.25 | 58.55 | 60.31 | 60.31 | 0.17% | 51,241 |
| Jul 31, 2025 | 58.40 | 61.89 | 56.05 | 60.21 | 60.21 | 3.01% | 71,577 |
| Jul 30, 2025 | 60.00 | 60.00 | 57.50 | 58.45 | 58.45 | 0.74% | 20,125 |
| Jul 29, 2025 | 58.49 | 59.25 | 57.15 | 58.02 | 58.02 | -0.34% | 23,373 |
| Jul 28, 2025 | 60.02 | 61.92 | 58.05 | 58.22 | 58.22 | -3.91% | 33,277 |
| Jul 25, 2025 | 61.77 | 62.48 | 60.20 | 60.59 | 60.59 | -1.91% | 30,983 |
| Jul 24, 2025 | 61.90 | 62.70 | 61.27 | 61.77 | 61.77 | -0.15% | 29,644 |
| Jul 23, 2025 | 62.98 | 62.98 | 61.30 | 61.86 | 61.86 | 0.34% | 12,001 |
| Jul 22, 2025 | 63.40 | 63.40 | 61.45 | 61.65 | 61.65 | -0.63% | 26,854 |
| Jul 21, 2025 | 62.50 | 62.80 | 61.50 | 62.04 | 62.04 | -0.43% | 25,868 |
| Jul 18, 2025 | 63.60 | 63.60 | 60.86 | 62.31 | 62.31 | -1.11% | 67,351 |
| Jul 17, 2025 | 63.00 | 63.50 | 61.01 | 63.01 | 63.01 | 1.30% | 47,297 |
| Jul 16, 2025 | 62.88 | 62.88 | 61.42 | 62.20 | 62.20 | 0.45% | 37,121 |
| Jul 15, 2025 | 62.80 | 63.22 | 61.70 | 61.92 | 61.92 | -0.29% | 28,296 |
| Jul 14, 2025 | 61.90 | 63.38 | 61.50 | 62.10 | 62.10 | -0.18% | 34,132 |
| Jul 11, 2025 | 62.40 | 64.00 | 61.80 | 62.21 | 62.21 | 0.08% | 44,583 |
| Jul 10, 2025 | 64.05 | 64.64 | 61.61 | 62.16 | 62.16 | -1.52% | 50,340 |
| Jul 9, 2025 | 63.00 | 63.99 | 62.18 | 63.12 | 63.12 | 1.48% | 43,948 |
| Jul 8, 2025 | 63.10 | 63.64 | 61.71 | 62.20 | 62.20 | -1.80% | 44,245 |
| Jul 7, 2025 | 65.20 | 65.20 | 62.80 | 63.34 | 63.34 | -1.39% | 39,968 |
| Jul 4, 2025 | 62.50 | 66.79 | 62.50 | 64.23 | 64.23 | 3.56% | 183,031 |
| Jul 3, 2025 | 63.49 | 64.68 | 61.61 | 62.02 | 62.02 | -2.30% | 78,205 |
| Jul 2, 2025 | 65.40 | 65.71 | 63.05 | 63.48 | 63.48 | -1.67% | 41,747 |
| Jul 1, 2025 | 65.99 | 66.45 | 64.33 | 64.56 | 64.56 | -1.88% | 54,812 |
| Jun 30, 2025 | 65.45 | 67.26 | 65.02 | 65.80 | 65.80 | 1.65% | 102,260 |
| Jun 27, 2025 | 64.20 | 65.90 | 64.11 | 64.73 | 64.73 | 0.90% | 57,959 |
| Jun 26, 2025 | 65.21 | 66.55 | 63.20 | 64.15 | 64.15 | -1.58% | 64,935 |
| Jun 25, 2025 | 64.00 | 65.50 | 64.00 | 65.18 | 65.18 | 2.42% | 75,547 |
| Jun 24, 2025 | 63.26 | 65.35 | 62.86 | 63.64 | 63.64 | 1.68% | 77,647 |
| Jun 23, 2025 | 61.99 | 64.79 | 61.54 | 62.59 | 62.59 | -0.13% | 112,427 |
| Jun 20, 2025 | 61.70 | 63.47 | 61.30 | 62.67 | 62.67 | 1.39% | 84,628 |
| Jun 19, 2025 | 64.90 | 65.50 | 61.21 | 61.81 | 61.81 | -4.64% | 132,188 |
| Jun 18, 2025 | 65.55 | 67.08 | 63.25 | 64.82 | 64.82 | -2.64% | 153,847 |
| Jun 17, 2025 | 66.60 | 68.45 | 65.50 | 66.58 | 66.58 | 0.14% | 341,240 |
| Jun 16, 2025 | 64.00 | 68.90 | 64.00 | 66.49 | 66.49 | 8.88% | 1,159,242 |
| Jun 13, 2025 | 62.01 | 62.01 | 59.00 | 61.07 | 61.07 | -2.16% | 76,140 |
| Jun 12, 2025 | 63.67 | 65.49 | 62.11 | 62.42 | 62.42 | -1.22% | 88,382 |
| Jun 11, 2025 | 61.49 | 68.01 | 61.49 | 63.19 | 63.19 | 3.23% | 390,329 |