Ajmera Realty & Infra India Ltd AJMERA
NSE · India · Finance
INR 120.00+1.26 (+1.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 119.60 | +0.72% | INR 116.61 | INR 120.25 | INR 115.35 | 255.97K |
| 2026-09-30 | INR 118.74 | -1.18% | INR 120.15 | INR 121.09 | INR 117.45 | 165.08K |
| 2026-09-29 | INR 120.16 | +0.45% | INR 118.74 | INR 121.00 | INR 114.61 | 237.55K |
| 2026-09-28 | INR 119.62 | -0.99% | INR 119.80 | INR 120.90 | INR 118.00 | 289.90K |
| 2026-09-25 | INR 120.82 | +0.26% | INR 119.60 | INR 122.68 | INR 119.32 | 164.98K |
| 2026-09-24 | INR 120.51 | -0.10% | INR 119.01 | INR 121.78 | INR 116.82 | 338.49K |
| 2026-09-23 | INR 120.63 | +0.63% | INR 118.99 | INR 122.99 | INR 118.65 | 235.23K |
| 2026-09-22 | INR 119.87 | +1.37% | INR 118.25 | INR 120.70 | INR 118.02 | 199.23K |
| 2026-09-21 | INR 118.25 | +2.29% | INR 116.00 | INR 120.00 | INR 115.00 | 412.87K |
| 2026-09-18 | INR 115.60 | +1.58% | INR 114.37 | INR 116.90 | INR 112.73 | 307.77K |
| 2026-09-17 | INR 113.80 | +0.26% | INR 113.60 | INR 115.65 | INR 111.00 | 279.35K |
| 2026-09-16 | INR 113.51 | -0.75% | INR 114.50 | INR 114.50 | INR 109.33 | 264.60K |
| 2026-09-15 | INR 114.37 | -2.04% | INR 117.61 | INR 117.61 | INR 111.83 | 421.51K |
| 2026-09-14 | INR 116.75 | 0.00% | INR 116.75 | INR 116.75 | INR 116.75 | 0 |
| 2026-09-11 | INR 116.75 | -1.68% | INR 116.50 | INR 118.15 | INR 114.66 | 411.34K |
| 2026-09-10 | INR 118.74 | +1.38% | INR 116.51 | INR 120.95 | INR 116.25 | 614.43K |
| 2026-09-09 | INR 117.12 | -0.83% | INR 118.10 | INR 118.27 | INR 115.30 | 540.31K |
| 2026-09-08 | INR 118.10 | +0.48% | INR 116.43 | INR 119.90 | INR 116.02 | 329.88K |
| 2026-09-07 | INR 117.54 | -0.19% | INR 117.60 | INR 118.60 | INR 116.03 | 184.34K |
| 2026-09-04 | INR 117.76 | +2.00% | INR 116.00 | INR 121.00 | INR 116.00 | 443.30K |
| 2026-09-03 | INR 115.45 | -0.21% | INR 115.00 | INR 118.54 | INR 114.00 | 355.29K |
| 2026-09-02 | INR 115.69 | +0.02% | INR 114.80 | INR 117.01 | INR 113.79 | 326.22K |
| 2026-09-01 | INR 115.67 | -1.05% | INR 116.50 | INR 117.16 | INR 115.14 | 147.52K |
| 2026-08-31 | INR 116.90 | -0.43% | INR 118.23 | INR 118.23 | INR 114.31 | 254.75K |
| 2026-08-28 | INR 117.41 | +0.37% | INR 117.36 | INR 118.88 | INR 114.56 | 497.79K |
| 2026-08-27 | INR 116.98 | -0.75% | INR 118.00 | INR 119.74 | INR 115.73 | 402.15K |
| 2026-08-26 | INR 117.86 | +0.36% | INR 119.00 | INR 120.00 | INR 117.53 | 125.02K |
| 2026-08-25 | INR 117.44 | -0.98% | INR 117.00 | INR 119.88 | INR 116.70 | 184.52K |
| 2026-08-24 | INR 118.60 | +0.54% | INR 118.00 | INR 119.90 | INR 118.00 | 138.33K |
| 2026-08-21 | INR 117.96 | -0.93% | INR 118.23 | INR 121.34 | INR 117.32 | 260.33K |
| 2026-08-20 | INR 119.07 | +2.29% | INR 118.00 | INR 119.99 | INR 116.92 | 184.46K |
| 2026-08-19 | INR 116.41 | -0.15% | INR 116.55 | INR 121.09 | INR 114.50 | 454.50K |
| 2026-08-18 | INR 116.58 | -1.79% | INR 117.10 | INR 120.80 | INR 116.00 | 208.46K |
| 2026-08-17 | INR 118.70 | +0.40% | INR 118.23 | INR 119.90 | INR 116.89 | 178.88K |
| 2026-08-14 | INR 118.23 | +0.90% | INR 117.25 | INR 121.49 | INR 116.38 | 222.04K |
| 2026-08-13 | INR 117.18 | -0.26% | INR 117.00 | INR 119.62 | INR 115.57 | 222.59K |
| 2026-08-12 | INR 117.48 | -3.60% | INR 122.65 | INR 122.65 | INR 116.15 | 362.54K |
| 2026-08-11 | INR 121.87 | -0.95% | INR 123.25 | INR 123.78 | INR 121.31 | 158.53K |
| 2026-08-10 | INR 123.04 | -0.49% | INR 124.75 | INR 125.50 | INR 122.50 | 184.42K |
| 2026-08-07 | INR 123.65 | +0.15% | INR 123.00 | INR 125.00 | INR 122.86 | 246.85K |
| 2026-08-06 | INR 123.47 | -0.43% | INR 125.00 | INR 125.00 | INR 122.83 | 184.20K |
| 2026-08-05 | INR 124.00 | +0.84% | INR 124.00 | INR 126.24 | INR 122.22 | 631.44K |
| 2026-08-04 | INR 122.97 | -5.71% | INR 131.00 | INR 131.83 | INR 120.84 | 2.02M |
| 2026-08-03 | INR 130.41 | +3.22% | INR 126.95 | INR 131.00 | INR 126.95 | 297.86K |
| 2026-07-31 | INR 126.34 | +0.70% | INR 125.00 | INR 127.07 | INR 125.00 | 166.80K |
| 2026-07-30 | INR 125.46 | -2.11% | INR 127.70 | INR 127.99 | INR 125.00 | 142.21K |
| 2026-07-29 | INR 128.17 | +0.95% | INR 127.50 | INR 129.93 | INR 127.50 | 245.70K |
| 2026-07-28 | INR 126.97 | +0.63% | INR 125.89 | INR 129.63 | INR 125.35 | 391.67K |
| 2026-07-27 | INR 126.18 | +2.95% | INR 123.50 | INR 128.49 | INR 123.50 | 281.08K |
| 2026-07-24 | INR 122.57 | -0.43% | INR 122.14 | INR 124.80 | INR 121.22 | 261.70K |
| 2026-07-23 | INR 123.10 | -0.97% | INR 123.06 | INR 126.09 | INR 122.10 | 166.38K |
| 2026-07-22 | INR 124.30 | -1.17% | INR 126.01 | INR 126.63 | INR 123.35 | 204.62K |
| 2026-07-21 | INR 125.77 | -3.17% | INR 129.89 | INR 130.84 | INR 125.50 | 338.79K |
| 2026-07-20 | INR 129.89 | +2.44% | INR 126.00 | INR 130.50 | INR 125.61 | 319.38K |
| 2026-07-17 | INR 126.80 | -1.78% | INR 129.90 | INR 132.62 | INR 125.50 | 563.96K |
| 2026-07-16 | INR 129.10 | -4.76% | INR 136.01 | INR 136.52 | INR 128.75 | 362.42K |
| 2026-07-15 | INR 135.55 | +0.11% | INR 136.00 | INR 138.00 | INR 134.21 | 420.08K |
| 2026-07-14 | INR 135.40 | -0.98% | INR 136.50 | INR 137.70 | INR 134.00 | 463.93K |
| 2026-07-13 | INR 136.74 | +1.54% | INR 132.20 | INR 137.46 | INR 131.94 | 525.34K |
| 2026-07-10 | INR 134.67 | +3.86% | INR 130.12 | INR 135.86 | INR 129.88 | 592.23K |
| 2026-07-09 | INR 129.66 | +3.65% | INR 125.10 | INR 132.89 | INR 123.00 | 562.64K |
| 2026-07-08 | INR 125.10 | -3.48% | INR 128.31 | INR 130.90 | INR 124.00 | 241.87K |
| 2026-07-07 | INR 129.61 | -2.16% | INR 131.00 | INR 132.27 | INR 128.70 | 274.30K |
| 2026-07-06 | INR 132.47 | -2.81% | INR 136.35 | INR 136.72 | INR 132.00 | 278.71K |
| 2026-07-03 | INR 136.30 | +0.96% | INR 136.00 | INR 137.40 | INR 133.90 | 623.92K |
| 2026-07-02 | INR 135.00 | +1.43% | INR 132.24 | INR 136.25 | INR 132.24 | 800.05K |
| 2026-07-01 | INR 133.10 | +2.38% | INR 130.00 | INR 134.75 | INR 129.69 | 494.44K |
| 2026-06-30 | INR 130.00 | +0.87% | INR 129.94 | INR 134.75 | INR 127.96 | 651.36K |
| 2026-06-29 | INR 128.88 | -1.97% | INR 130.60 | INR 131.59 | INR 127.61 | 245.61K |
| 2026-06-26 | INR 131.47 | 0.00% | INR 131.47 | INR 131.47 | INR 131.47 | 0 |
| 2026-06-25 | INR 131.47 | -2.12% | INR 135.33 | INR 138.32 | INR 130.53 | 636.25K |
| 2026-06-24 | INR 134.32 | +1.18% | INR 132.00 | INR 137.80 | INR 130.23 | 865.93K |
| 2026-06-23 | INR 132.75 | -4.58% | INR 139.40 | INR 143.02 | INR 131.66 | 1.62M |
| 2026-06-22 | INR 139.12 | -1.29% | INR 141.80 | INR 146.00 | INR 138.36 | 668.44K |
| 2026-06-19 | INR 140.94 | +4.15% | INR 134.86 | INR 142.00 | INR 133.22 | 1.02M |
| 2026-06-18 | INR 135.33 | -0.76% | INR 137.00 | INR 138.89 | INR 134.00 | 806.17K |
| 2026-06-17 | INR 136.37 | -2.32% | INR 135.50 | INR 139.40 | INR 134.41 | 1.30M |
| 2026-06-16 | INR 139.61 | +4.34% | INR 133.50 | INR 141.70 | INR 131.60 | 2.22M |
| 2026-06-15 | INR 133.80 | +10.72% | INR 124.90 | INR 135.87 | INR 123.22 | 4.32M |
| 2026-06-12 | INR 120.84 | +8.41% | INR 113.00 | INR 122.98 | INR 113.00 | 1.00M |
| 2026-06-11 | INR 111.47 | -2.88% | INR 114.06 | INR 114.83 | INR 111.01 | 409.07K |
| 2026-06-10 | INR 114.78 | -3.08% | INR 118.00 | INR 119.15 | INR 114.01 | 309.16K |
| 2026-06-09 | INR 118.43 | +1.91% | INR 116.80 | INR 119.53 | INR 116.10 | 330.31K |
| 2026-06-08 | INR 116.21 | -4.49% | INR 119.00 | INR 122.99 | INR 115.56 | 459.03K |
| 2026-06-05 | INR 121.67 | +2.54% | INR 118.07 | INR 124.99 | INR 117.90 | 1.16M |
| 2026-06-04 | INR 118.66 | +5.82% | INR 111.48 | INR 119.80 | INR 111.00 | 1.00M |
| 2026-06-03 | INR 112.13 | -2.87% | INR 115.44 | INR 116.19 | INR 110.52 | 842.00K |
| 2026-06-02 | INR 115.44 | +5.89% | INR 109.99 | INR 119.35 | INR 108.43 | 3.20M |
| 2026-06-01 | INR 109.02 | -8.38% | INR 119.94 | INR 120.45 | INR 104.42 | 6.56M |
| 2026-05-29 | INR 118.99 | -1.99% | INR 123.00 | INR 124.40 | INR 117.31 | 1.17M |