AMJ Land Holdings Limited (NSE:AMJLAND)
India · Delayed Price · Currency is INR 40.34
-1.80 (-4.27%)
Feb 19, 2026, 3:29 PM IST
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 40.10 | 42.48 | 40.10 | 42.14 | 42.14 | 1.42% | 23,564 |
| Feb 17, 2026 | 40.26 | 42.10 | 39.78 | 41.55 | 41.55 | 3.72% | 33,036 |
| Feb 16, 2026 | 41.19 | 41.19 | 39.14 | 40.06 | 40.06 | 1.24% | 22,678 |
| Feb 13, 2026 | 39.50 | 40.33 | 39.04 | 39.57 | 39.57 | -0.45% | 39,473 |
| Feb 12, 2026 | 40.11 | 41.40 | 39.40 | 39.75 | 39.75 | -2.48% | 80,257 |
| Feb 11, 2026 | 43.30 | 43.30 | 40.05 | 40.76 | 40.76 | -3.41% | 56,426 |
| Feb 10, 2026 | 41.01 | 42.90 | 41.01 | 42.20 | 42.20 | 2.33% | 33,320 |
| Feb 9, 2026 | 40.59 | 41.84 | 40.59 | 41.24 | 41.24 | 1.60% | 33,230 |
| Feb 6, 2026 | 41.08 | 41.40 | 39.85 | 40.59 | 40.59 | 0.69% | 33,504 |
| Feb 5, 2026 | 42.69 | 42.69 | 39.65 | 40.31 | 40.31 | -1.56% | 51,974 |
| Feb 4, 2026 | 41.00 | 41.98 | 40.10 | 40.95 | 40.95 | -0.44% | 39,258 |
| Feb 3, 2026 | 43.98 | 43.98 | 40.81 | 41.13 | 41.13 | 1.63% | 77,482 |
| Feb 2, 2026 | 42.99 | 42.99 | 40.05 | 40.47 | 40.47 | -1.70% | 32,811 |
| Feb 1, 2026 | 43.49 | 43.49 | 40.57 | 41.17 | 41.17 | -1.91% | 18,559 |
| Jan 30, 2026 | 41.99 | 43.50 | 40.06 | 41.97 | 41.97 | 1.43% | 18,368 |
| Jan 29, 2026 | 42.92 | 48.11 | 40.05 | 41.38 | 41.38 | -3.57% | 54,049 |
| Jan 28, 2026 | 41.25 | 43.00 | 41.25 | 42.91 | 42.91 | 3.50% | 27,191 |
| Jan 27, 2026 | 44.90 | 44.90 | 41.00 | 41.46 | 41.46 | -2.40% | 20,185 |
| Jan 23, 2026 | 44.50 | 46.99 | 41.00 | 42.48 | 42.48 | -5.01% | 100,479 |
| Jan 22, 2026 | 44.20 | 45.97 | 44.00 | 44.72 | 44.72 | 0.56% | 44,755 |
| Jan 21, 2026 | 47.87 | 48.99 | 44.00 | 44.47 | 44.47 | -7.10% | 108,666 |
| Jan 20, 2026 | 47.68 | 49.49 | 47.35 | 47.87 | 47.87 | -1.38% | 47,506 |
| Jan 19, 2026 | 50.70 | 50.70 | 47.16 | 48.54 | 48.54 | -3.82% | 24,656 |
| Jan 16, 2026 | 49.00 | 50.99 | 48.00 | 50.47 | 50.47 | 3.70% | 35,125 |
| Jan 14, 2026 | 49.30 | 50.22 | 48.25 | 48.67 | 48.67 | -0.61% | 8,076 |
| Jan 13, 2026 | 48.10 | 49.89 | 47.75 | 48.97 | 48.97 | 1.43% | 5,660 |
| Jan 12, 2026 | 49.36 | 50.38 | 47.65 | 48.28 | 48.28 | -2.19% | 32,584 |
| Jan 9, 2026 | 51.95 | 51.95 | 49.00 | 49.36 | 49.36 | -3.88% | 23,172 |
| Jan 8, 2026 | 50.66 | 52.48 | 50.56 | 51.35 | 51.35 | -0.68% | 20,480 |
| Jan 7, 2026 | 50.70 | 51.88 | 50.70 | 51.70 | 51.70 | 0.43% | 15,523 |
| Jan 6, 2026 | 51.51 | 51.99 | 50.51 | 51.48 | 51.48 | -0.06% | 11,644 |
| Jan 5, 2026 | 51.37 | 51.99 | 51.00 | 51.51 | 51.51 | 0.27% | 22,788 |
| Jan 2, 2026 | 52.90 | 52.90 | 50.90 | 51.37 | 51.37 | -2.67% | 39,112 |
| Jan 1, 2026 | 51.15 | 53.47 | 51.15 | 52.78 | 52.78 | 0.98% | 17,904 |
| Dec 31, 2025 | 52.00 | 54.00 | 50.74 | 52.27 | 52.27 | 2.49% | 40,565 |
| Dec 30, 2025 | 50.00 | 51.89 | 49.98 | 51.00 | 51.00 | 1.49% | 9,684 |
| Dec 29, 2025 | 50.00 | 51.10 | 49.90 | 50.25 | 50.25 | 0.02% | 11,186 |
| Dec 26, 2025 | 52.01 | 52.01 | 50.05 | 50.24 | 50.24 | -2.05% | 20,906 |
| Dec 24, 2025 | 51.90 | 52.47 | 51.00 | 51.29 | 51.29 | -0.91% | 12,816 |
| Dec 23, 2025 | 52.82 | 53.02 | 50.82 | 51.76 | 51.76 | -0.56% | 23,093 |
| Dec 22, 2025 | 50.97 | 52.50 | 50.97 | 52.05 | 52.05 | 2.12% | 11,421 |
| Dec 19, 2025 | 52.00 | 52.82 | 50.30 | 50.97 | 50.97 | -2.11% | 21,753 |
| 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 |