NSE - Free Realtime Quote INR

Ajmera Realty & Infra India Limited (AJMERA.NS)

Compare
985.60
-1.05
(-0.11%)
As of 11:19:44 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025992.251,003.95972.55985.60985.6028,122
Jan 16, 20251,016.001,034.00981.00986.65986.6555,594
Jan 15, 20251,045.001,057.65988.00995.85995.8540,468
Jan 14, 20251,025.001,063.751,011.551,028.351,028.3550,382
Jan 13, 20251,055.201,090.95987.101,008.901,008.9082,658
Jan 10, 20251,111.701,130.051,080.301,085.301,085.3098,695
Jan 9, 20251,145.051,196.301,098.051,110.051,110.05114,865
Jan 8, 20251,158.001,179.701,137.551,144.451,144.4576,648
Jan 7, 20251,085.251,224.901,085.251,157.051,157.05280,910
Jan 6, 20251,119.001,138.001,080.001,096.801,096.8066,702
Jan 3, 20251,128.001,138.001,110.601,117.051,117.0533,496
Jan 2, 20251,129.101,150.001,120.051,127.951,127.9542,095
Jan 1, 20251,070.001,150.801,070.001,129.051,129.05110,371
Dec 31, 20241,012.001,094.001,008.301,078.801,078.80118,747
Dec 30, 20241,039.701,056.001,005.101,021.251,021.2536,753
Dec 27, 20241,060.001,073.351,030.051,036.751,036.7532,065
Dec 26, 20241,069.001,069.901,031.001,056.901,056.9037,302
Dec 24, 20241,055.051,087.851,055.051,064.101,064.1025,203
Dec 23, 20241,070.501,090.801,053.151,063.301,063.3049,595
Dec 20, 20241,120.351,140.001,050.001,067.451,067.4585,063
Dec 19, 20241,108.001,129.001,086.201,119.951,119.9562,232
Dec 18, 20241,143.001,149.651,105.001,112.151,112.1559,037
Dec 17, 20241,164.651,195.001,136.051,143.751,143.75102,597
Dec 16, 20241,121.651,170.001,117.301,161.451,161.4576,909
Dec 13, 20241,111.001,129.001,074.901,121.651,121.65116,088
Dec 12, 20241,164.001,164.001,101.351,112.401,112.4056,990
Dec 11, 20241,180.001,182.501,145.001,156.601,156.6075,884
Dec 10, 20241,119.451,178.901,119.451,170.851,170.85190,887
Dec 9, 20241,129.251,135.951,106.351,116.151,116.1559,293
Dec 6, 20241,131.301,149.001,120.001,136.501,136.50124,216
Dec 5, 20241,081.051,148.001,079.451,131.301,131.30210,952
Dec 4, 20241,093.001,095.001,059.051,086.451,086.4590,068
Dec 3, 20241,061.751,114.001,050.601,060.301,060.30107,642
Dec 2, 20241,090.001,098.251,049.001,054.351,054.35106,911
Nov 29, 20241,058.701,114.951,054.051,088.151,088.15169,723
Nov 28, 20241,058.001,111.001,036.001,054.301,054.30292,765
Nov 27, 20241,018.001,064.95990.001,044.851,044.85298,958
Nov 26, 2024961.251,025.00944.651,006.101,006.10321,054
Nov 25, 2024950.95978.00928.00958.35958.35116,385
Nov 22, 2024886.00927.00886.00924.20924.2062,442
Nov 21, 2024884.75891.05867.00885.75885.7543,464
Nov 19, 2024895.05927.60877.00894.65894.6598,469
Nov 18, 2024885.00909.90863.00894.85894.8543,643
Nov 14, 2024869.95908.65868.95884.05884.0585,065
Nov 13, 2024927.00959.00850.00863.35863.35243,957
Nov 12, 2024940.00970.00923.90931.20931.2098,244
Nov 11, 2024945.70958.90915.25940.25940.2592,950
Nov 8, 2024968.05972.20931.40948.50948.5092,010
Nov 7, 2024962.00974.00931.60967.40967.40154,274
Nov 6, 2024981.80999.80956.30966.15966.15152,458
Nov 5, 2024910.35974.70890.05963.35963.35335,776
Nov 4, 2024922.00924.05880.00905.50905.5092,392
Nov 1, 2024912.00948.90906.00927.30927.3062,088
Oct 31, 2024918.00928.00900.00904.50904.5094,331
Oct 30, 2024912.40947.15900.00913.85913.85216,698
Oct 29, 2024877.00925.00862.40912.40912.40351,900
Oct 28, 2024830.75908.10819.35880.40880.40522,242
Oct 25, 2024902.15906.70819.15824.75824.75262,599
Oct 24, 2024910.00926.05891.20902.15902.15138,682
Oct 23, 2024839.90910.90813.20904.05904.05256,164
Oct 22, 2024889.45902.95833.95845.40845.40248,009
Oct 21, 2024875.70943.50866.30895.20895.20820,980
Oct 18, 2024808.00874.70804.40868.95868.951,003,685
Oct 17, 2024828.75842.80798.00804.85804.85455,547
Oct 16, 2024768.90843.40765.15830.70830.701,167,590
Oct 15, 2024679.00809.00679.00779.25779.252,029,048
Oct 14, 2024669.05682.15663.10674.20674.2046,986
Oct 11, 2024677.45678.95662.00666.85666.8521,059
Oct 10, 2024664.45680.00653.40675.75675.7529,381
Oct 9, 2024648.85676.00644.60662.80662.8066,585
Oct 8, 2024614.15638.90609.55633.00633.0018,734
Oct 7, 2024640.00648.50611.00615.75615.7534,683
Oct 4, 2024668.00670.00634.60641.85641.8542,555
Oct 3, 2024666.90675.85660.00665.05665.0530,886
Oct 1, 2024678.00684.05672.35681.85681.8523,085
Sep 30, 2024669.65688.00661.10678.65678.6539,920
Sep 27, 2024665.00682.95651.00679.85679.8550,659
Sep 26, 2024682.00688.25668.00675.05675.0541,798
Sep 25, 2024705.70708.25680.00682.45682.4590,524
Sep 24, 2024703.90719.70692.40704.75704.75125,015
Sep 23, 2024700.00738.00689.55705.55705.55391,703
Sep 20, 2024678.00699.00678.00695.60695.6054,360
Sep 19, 2024676.50687.00667.00678.90678.9033,583
Sep 18, 2024677.00689.90671.05675.85675.8516,257
Sep 17, 2024679.85697.95672.30675.60675.6025,965
Sep 16, 2024690.00708.80676.00679.85679.8523,836
Sep 13, 2024680.00705.00672.80686.65686.6545,815
Sep 12, 2024671.55684.25671.55680.20680.2013,306
Sep 11, 2024685.00691.00673.10675.00675.0012,152
Sep 10, 2024683.00688.10678.10681.15681.1514,783
Sep 9, 2024687.00689.20669.15678.35678.3524,795
Sep 6, 2024685.00692.00675.00687.85687.8530,246
Sep 5, 2024688.00694.95680.25684.50684.5025,726
Sep 4, 2024670.00685.95669.10676.75676.7530,565
Sep 3, 2024687.50698.40663.00684.35684.3595,585
Sep 2, 2024681.50697.80680.00683.70683.7028,531
Aug 30, 2024688.00709.00688.00692.80692.8034,077
Aug 29, 2024692.05698.00681.10687.75687.7517,486
Aug 28, 2024706.60708.05690.05693.45693.4548,842
Aug 27, 2024704.00704.00695.00696.15696.1529,697
Aug 26, 2024704.00712.10693.00704.55704.5558,466
Aug 23, 2024695.60706.65693.30704.00704.0018,780
Aug 22, 2024700.10708.00695.00698.85698.8516,506
Aug 21, 2024710.00713.90679.55703.10703.1036,167
Aug 20, 2024732.00732.00708.30713.35713.3518,455
Aug 19, 2024730.00750.00711.00718.95718.9561,107
Aug 16, 2024680.90706.00680.90699.75699.7519,005
Aug 14, 2024690.75706.00678.00680.90680.9025,154
Aug 13, 2024699.00700.00680.50694.60694.6014,347
Aug 12, 2024697.00709.90676.00698.65698.6524,221
Aug 9, 2024710.95722.00688.00698.65698.6528,677
Aug 8, 2024709.00729.20686.05705.50705.5032,072
Aug 7, 2024699.70714.00680.00694.50694.5018,998
Aug 6, 2024702.00718.90675.05688.80688.8018,053
Aug 5, 2024709.00720.40682.30695.20695.2053,329
Aug 2, 2024 4.00 Dividend
Aug 2, 2024684.00718.20684.00718.20718.2024,592
Aug 1, 2024757.35759.00727.55741.35737.3573,520
Jul 31, 2024734.30764.80731.70751.70747.64149,849
Jul 30, 2024735.75742.65729.25734.20730.2441,280
Jul 29, 2024733.30748.55728.05735.75731.7862,829
Jul 26, 2024729.00742.95723.40728.20724.2782,198
Jul 25, 2024717.65732.20712.00719.15715.2738,356
Jul 24, 2024704.00731.00703.05728.60724.6752,379
Jul 23, 2024709.40744.35673.15704.55700.75116,981
Jul 22, 2024702.00714.95689.85707.25703.4329,293
Jul 19, 2024730.00730.00696.05702.00698.2156,431
Jul 18, 2024739.00745.00716.00731.25727.3046,221
Jul 16, 2024745.10759.00735.60739.80735.8145,496
Jul 15, 2024745.80754.00729.00743.15739.1459,575
Jul 12, 2024755.00757.00741.45747.55743.5245,989
Jul 11, 2024749.85756.70742.00752.15748.0943,651
Jul 10, 2024757.65762.45725.00752.45748.39101,991
Jul 9, 2024750.10765.00743.00758.25754.16127,798
Jul 8, 2024728.00781.85713.95746.40742.37383,560
Jul 5, 2024721.00766.45711.15724.40720.49124,332
Jul 4, 2024713.20727.00712.05716.50712.6349,443
Jul 3, 2024702.00719.90695.15712.55708.7172,356
Jul 2, 2024685.30704.75685.10697.10693.3437,456
Jul 1, 2024682.70693.80674.05683.35679.6636,838
Jun 28, 2024668.70683.35665.05673.80670.1630,297
Jun 27, 2024690.50696.35667.05671.85668.2250,363
Jun 26, 2024709.50711.70687.95690.50686.7759,627
Jun 25, 2024726.90726.90701.00702.50698.7140,263
Jun 24, 2024701.25735.00701.25718.40714.5284,750
Jun 21, 2024704.00717.00695.20709.15705.3254,857
Jun 20, 2024700.90709.35691.70700.10696.3237,004
Jun 19, 2024714.00716.80689.00690.55686.8254,325
Jun 18, 2024710.00716.95701.50711.70707.8637,783
Jun 14, 2024709.10718.00700.20705.65701.8450,365
Jun 13, 2024701.70727.00701.70709.10705.2778,471
Jun 12, 2024714.00720.40690.10700.05696.2751,166
Jun 11, 2024708.00719.80708.00711.60707.7646,549
Jun 10, 2024709.80709.90690.10704.35700.5552,565
Jun 7, 2024657.75701.00657.65697.50693.74122,608
Jun 6, 2024658.55669.00648.00657.20653.6575,374
Jun 5, 2024631.30659.90600.00648.80645.3092,828
Jun 4, 2024682.00682.00555.65621.95618.59212,476
Jun 3, 2024700.00706.00669.00673.80670.1663,689
May 31, 2024687.95687.95657.00665.05661.4667,274
May 30, 2024660.05683.80659.95677.40673.7591,399
May 29, 2024678.00678.00659.10661.95658.3897,153
May 28, 2024692.00700.95672.00676.45672.8058,126
May 27, 2024706.50719.00687.00694.60690.85141,342
May 24, 2024710.85721.65700.00703.20699.4150,991
May 23, 2024724.00740.45702.60710.85707.01104,689
May 22, 2024747.95755.95724.00728.00724.07114,480
May 21, 2024771.20773.65735.00740.05736.06130,319
May 17, 2024791.25795.00765.15767.65763.5171,832
May 16, 2024789.60795.00774.10779.55775.3447,828
May 15, 2024770.25794.00770.00781.80777.5878,492
May 14, 2024760.95777.95759.60770.25766.0939,671
May 13, 2024780.05782.80746.00759.60755.50187,712
May 10, 2024803.70829.00767.60783.45779.22275,146
May 9, 2024823.00863.70776.15783.95779.72786,724
May 8, 2024814.00831.95801.10818.20813.7979,634
May 7, 2024843.90843.90802.00812.65808.27119,738
May 6, 2024810.00841.00776.70831.35826.86298,446
May 3, 2024823.80827.05792.55804.40800.0687,617
May 2, 2024828.10830.75806.95816.60812.1967,122
Apr 30, 2024844.70847.65821.00830.85826.3761,117
Apr 29, 2024840.00850.95832.95838.95834.4271,687
Apr 26, 2024823.00842.00808.80834.25829.7586,874
Apr 25, 2024833.90833.90812.30822.95818.5165,029
Apr 24, 2024839.00887.45820.00826.05821.59208,335
Apr 23, 2024822.00841.80822.00834.30829.80122,953
Apr 22, 2024821.70834.60818.00822.25817.8189,076
Apr 19, 2024801.20825.00779.85817.30812.89118,173
Apr 18, 2024836.30841.70806.25812.35807.9784,890
Apr 16, 2024795.00845.90791.20831.95827.46188,494
Apr 15, 2024784.00815.00775.10799.35795.04166,105
Apr 12, 2024837.00837.00810.00819.10814.68164,715
Apr 10, 2024837.00850.00824.30836.50831.99399,391
Apr 9, 2024789.35863.00771.55822.65818.21808,516
Apr 8, 2024798.50814.85783.00787.20782.95114,473
Apr 5, 2024798.30821.85793.60800.65796.33196,763
Apr 4, 2024764.05842.00752.00802.30797.97762,986
Apr 3, 2024754.80762.00745.10752.80748.7483,756
Apr 2, 2024754.30762.00737.55749.35745.31105,574
Apr 1, 2024729.45772.00729.45743.70739.69238,841
Mar 28, 2024737.85738.95720.00722.80718.9053,741
Mar 27, 2024725.00740.20715.00726.95723.0388,618
Mar 26, 2024727.90748.00720.05724.20720.29121,867
Mar 22, 2024707.00720.00691.10717.45713.5892,791
Mar 21, 2024701.00718.00695.10708.65704.83123,022
Mar 20, 2024677.60698.85665.05690.75687.0277,090
Mar 19, 2024704.65704.65677.45681.90678.2273,139
Mar 18, 2024686.00705.00672.00700.20696.4288,984
Mar 15, 2024678.90706.80650.15684.95681.25209,410
Mar 14, 2024585.25700.00585.25689.25685.53387,155
Mar 13, 2024658.35666.00585.05594.25591.04243,325
Mar 12, 2024680.60694.00652.90658.35654.80188,885
Mar 11, 2024733.95738.80668.50679.60675.93156,557
Mar 7, 2024738.90746.30723.80733.60729.6487,229
Mar 6, 2024722.95740.00695.10731.65727.70192,980
Mar 5, 2024732.95737.60705.10722.65718.7597,499
Mar 4, 2024746.00752.45725.25729.00725.0761,644
Mar 1, 2024733.55764.85726.35732.10728.15162,450
Feb 29, 2024706.00737.00695.90730.70726.76188,725
Feb 28, 2024740.75743.00690.55706.00702.19165,739
Feb 27, 2024735.10757.55733.50738.30734.32132,740
Feb 26, 2024745.95757.80733.50735.35731.3899,849
Feb 23, 2024746.90788.00740.30750.50746.45463,356
Feb 22, 2024734.65747.00717.75739.35735.36190,985
Feb 21, 2024712.10763.70706.55730.85726.91598,310
Feb 20, 2024714.00723.30703.35711.20707.36297,621
Feb 19, 2024715.00734.00697.00708.15704.33282,540
Feb 16, 2024728.90744.00716.70723.75719.84176,317
Feb 15, 2024689.95738.45679.15721.15717.26417,045
Feb 14, 2024676.75689.60671.00680.85677.18141,529
Feb 13, 2024690.00704.25659.05688.60684.88359,808
Feb 12, 2024643.95703.55625.90680.10676.43765,676
Feb 9, 2024662.00665.25624.00628.00624.61433,065
Feb 8, 2024686.05692.85653.05660.90657.33194,388
Feb 7, 2024724.00724.00673.35684.90681.20705,035
Feb 6, 2024595.70710.50585.05710.50706.672,665,155
Feb 5, 2024605.90617.00589.00592.10588.91164,801
Feb 2, 2024579.00609.00570.25600.50597.26255,801
Feb 1, 2024580.00587.55572.45575.55572.4490,784
Jan 31, 2024569.35588.80569.05578.65575.5377,919
Jan 30, 2024570.90609.55565.00570.55567.47327,150
Jan 29, 2024565.00578.20555.65567.15564.09102,933
Jan 25, 2024574.70574.70560.00561.80558.7760,443
Jan 24, 2024547.80580.90532.30571.90568.81189,833
Jan 23, 2024585.70589.55536.00541.05538.13221,583
Jan 19, 2024579.90608.45557.70596.30593.08663,367
Jan 18, 2024501.00594.00487.15573.90570.801,567,754
Jan 17, 2024503.85515.85498.00505.15502.42225,081

Related Tickers

ARVSMART.NS Arvind SmartSpaces Limited
780.75
-1.55%
 
PURVA.BO Puravankara Limited
346.90
-0.13%
 
SOBHA.BO Sobha Limited
1,286.50
-0.36%
 
AMJLAND.NS AMJ Land Holdings Limited
60.36
+1.73%
 
AGIIL.NS AGI Infra Limited
1,663.90
+0.53%
 
BRIGADE.BO Brigade Enterprises Limited
1,126.35
-0.98%
 
ASHIANA.NS Ashiana Housing Limited
344.30
+0.66%
 
ARIHANTSUP.NS Arihant Superstructures Limited
505.95
-0.72%
 
SIGNATURE.NS Signatureglobal (India) Limited
1,147.00
+1.13%
 
ALEMBICLTD.NS Alembic Limited
124.46
-0.44%