AMJ Land Holdings Limited (NSE:AMJLAND)
India · Delayed Price · Currency is INR 56.27
+0.16 (0.29%)
Sep 16, 2025, 12:28 PM IST
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 56.61 | 57.01 | 55.80 | 56.10 | 56.10 | -0.02% | 13,531 |
| Sep 15, 2025 | 56.11 | 56.85 | 55.86 | 56.11 | 56.11 | -0.37% | 10,081 |
| 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 |
| Aug 6, 2025 | 56.20 | 57.90 | 56.01 | 57.38 | 57.18 | 0.46% | 24,447 |
| Aug 5, 2025 | 55.70 | 57.53 | 55.70 | 57.12 | 56.92 | 2.88% | 30,638 |
| Aug 4, 2025 | 57.18 | 57.18 | 54.44 | 55.52 | 55.32 | -7.94% | 168,717 |
| Aug 1, 2025 | 60.50 | 62.25 | 58.55 | 60.31 | 60.10 | 0.17% | 51,241 |
| Jul 31, 2025 | 58.40 | 61.89 | 56.05 | 60.21 | 60.00 | 3.01% | 71,459 |
| Jul 30, 2025 | 60.00 | 60.00 | 57.50 | 58.45 | 58.24 | 0.74% | 20,125 |
| Jul 29, 2025 | 58.49 | 59.25 | 57.15 | 58.02 | 57.82 | -0.34% | 23,373 |
| Jul 28, 2025 | 60.02 | 61.92 | 58.05 | 58.22 | 58.01 | -3.91% | 33,277 |
| Jul 25, 2025 | 61.77 | 62.48 | 60.20 | 60.59 | 60.38 | -1.91% | 30,983 |
| Jul 24, 2025 | 61.90 | 62.70 | 61.27 | 61.77 | 61.55 | -0.15% | 29,644 |
| Jul 23, 2025 | 62.98 | 62.98 | 61.30 | 61.86 | 61.64 | 0.34% | 12,001 |
| Jul 22, 2025 | 63.40 | 63.40 | 61.45 | 61.65 | 61.43 | -0.63% | 26,854 |
| Jul 21, 2025 | 62.50 | 62.80 | 61.50 | 62.04 | 61.82 | -0.43% | 25,868 |
| Jul 18, 2025 | 63.60 | 63.60 | 60.86 | 62.31 | 62.09 | -1.11% | 67,351 |
| Jul 17, 2025 | 63.00 | 63.50 | 61.01 | 63.01 | 62.79 | 1.30% | 47,297 |
| Jul 16, 2025 | 62.88 | 62.88 | 61.42 | 62.20 | 61.98 | 0.45% | 37,121 |
| Jul 15, 2025 | 62.80 | 63.22 | 61.70 | 61.92 | 61.70 | -0.29% | 28,296 |
| Jul 14, 2025 | 61.90 | 63.38 | 61.50 | 62.10 | 61.88 | -0.18% | 34,132 |
| Jul 11, 2025 | 62.40 | 64.00 | 61.80 | 62.21 | 61.99 | 0.08% | 44,583 |
| Jul 10, 2025 | 64.05 | 64.64 | 61.61 | 62.16 | 61.94 | -1.52% | 50,340 |
| Jul 9, 2025 | 63.00 | 63.99 | 62.18 | 63.12 | 62.90 | 1.48% | 43,948 |
| Jul 8, 2025 | 63.10 | 63.64 | 61.71 | 62.20 | 61.98 | -1.80% | 44,245 |
| Jul 7, 2025 | 65.20 | 65.20 | 62.80 | 63.34 | 63.12 | -1.39% | 39,968 |