Ajmera Realty Infra India

AJME
🏛️ india →
1,003.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 277.00 282.00 270.90 280.80 0.0M
2021-12-30 279.90 285.00 275.00 275.45 0.0M
2021-12-29 288.00 288.00 275.65 278.30 0.0M
2021-12-28 283.00 294.80 277.00 284.40 0.0M
2021-12-27 272.00 285.20 263.80 280.15 0.0M
2021-12-24 269.85 271.40 258.60 259.30 0.0M
2021-12-23 269.95 275.50 266.65 268.70 0.0M
2021-12-22 281.40 281.40 264.65 267.60 0.0M
2021-12-21 264.05 277.25 258.60 270.25 0.0M
2021-12-20 274.00 274.00 264.05 264.05 0.0M
2021-12-17 302.00 302.00 275.30 277.90 0.0M
2021-12-16 288.00 292.25 285.00 289.75 0.0M
2021-12-15 290.60 293.60 285.00 286.30 0.0M
2021-12-14 295.00 298.00 292.75 292.80 0.0M
2021-12-13 302.85 309.40 297.00 297.25 0.0M
2021-12-10 294.15 296.60 289.05 295.85 0.0M
2021-12-09 293.85 299.00 290.00 292.65 0.0M
2021-12-08 296.95 298.00 291.00 294.05 0.0M
2021-12-07 289.90 294.60 280.00 294.60 0.0M
2021-12-06 298.00 298.00 276.00 280.60 0.0M
2021-12-03 303.90 303.90 288.00 289.35 0.0M
2021-12-02 288.00 296.65 275.15 290.95 0.0M
2021-12-01 296.60 296.60 281.00 289.35 0.0M
2021-11-30 301.00 301.00 280.45 282.50 0.0M
2021-11-29 298.85 299.85 284.00 289.20 0.0M
2021-11-26 311.00 317.00 298.85 298.90 0.0M
2021-11-25 316.00 325.00 304.05 314.55 0.0M
2021-11-24 307.00 314.50 307.00 313.05 0.0M
2021-11-23 311.95 311.95 283.10 299.55 0.0M
2021-11-22 310.15 317.95 294.65 297.95 0.0M
2021-11-18 323.00 323.00 309.50 310.15 0.0M
2021-11-17 320.00 322.90 312.00 319.40 0.0M
2021-11-16 324.00 328.90 311.05 319.85 0.0M
2021-11-15 353.95 353.95 322.00 325.75 0.0M
2021-11-12 350.00 354.95 336.55 338.80 0.0M
2021-11-11 353.00 353.00 342.20 346.40 0.0M
2021-11-10 350.00 357.90 340.25 348.95 0.0M
2021-11-09 359.00 359.00 336.55 348.20 0.0M
2021-11-08 330.05 349.00 330.05 345.00 0.0M
2021-11-04 333.20 345.00 333.20 343.25 0.0M
2021-11-03 324.25 349.00 324.25 333.20 0.0M
2021-11-02 357.00 357.00 326.20 338.30 0.0M
2021-11-01 335.80 342.75 329.00 342.30 0.0M
2021-10-29 319.30 333.95 309.00 326.45 0.0M
2021-10-28 326.20 333.80 314.00 318.05 0.0M
2021-10-27 332.90 334.40 326.00 329.70 0.0M
2021-10-26 306.00 318.50 303.05 318.50 0.0M
2021-10-25 331.95 331.95 303.05 303.35 0.0M
2021-10-22 322.00 335.00 317.00 319.00 0.0M
2021-10-21 325.05 338.90 323.00 328.50 0.0M
2021-10-20 335.10 339.95 322.00 332.65 0.0M
2021-10-19 358.00 358.00 335.10 338.35 0.0M
2021-10-18 350.00 358.95 349.05 351.35 0.0M
2021-10-14 352.00 360.00 344.10 351.60 0.0M
2021-10-13 351.10 361.00 343.65 355.55 0.0M
2021-10-12 367.35 378.00 355.00 361.70 0.0M
2021-10-11 345.10 370.80 336.55 367.35 0.0M
2021-10-08 365.00 365.00 345.30 353.15 0.0M
2021-10-07 361.90 361.90 345.35 355.75 0.0M
2021-10-06 360.00 360.00 341.20 352.00 0.0M
2021-10-05 351.90 363.00 348.75 349.70 0.0M
2021-10-04 368.80 368.80 343.00 347.25 0.0M
2021-10-01 350.50 358.95 350.00 355.35 0.0M
2021-09-30 347.60 363.00 347.60 354.10 0.0M
2021-09-29 347.05 365.00 347.05 359.80 0.0M
2021-09-28 370.80 370.80 352.90 356.90 0.0M
2021-09-27 351.00 376.00 351.00 371.45 0.0M
2021-09-24 378.00 382.00 356.00 360.85 0.0M
2021-09-23 361.00 375.10 352.00 374.70 0.0M
2021-09-22 349.80 357.25 330.00 357.25 0.0M
2021-09-21 315.10 341.70 309.20 340.25 0.0M
2021-09-20 326.55 341.80 325.45 325.45 0.0M
2021-09-17 345.00 369.00 342.55 342.55 0.0M
2021-09-16 357.55 373.95 357.10 360.55 0.0M
2021-09-15 381.35 395.00 362.30 373.85 0.0M
2021-09-14 392.25 408.05 381.35 381.35 0.0M
2021-09-13 414.00 414.00 391.85 401.40 0.0M
2021-09-09 429.60 429.60 408.00 412.45 0.0M
2021-09-08 416.45 416.45 381.55 409.85 0.0M
2021-09-07 394.00 396.65 390.50 396.65 0.0M
2021-09-06 367.00 377.80 360.15 377.80 0.0M
2021-09-03 358.00 368.85 357.00 359.85 0.0M
2021-09-02 364.45 365.00 341.10 360.80 0.0M
2021-09-01 365.95 365.95 345.00 355.65 0.0M
2021-08-31 362.00 362.90 344.00 351.15 0.0M
2021-08-30 359.00 363.40 335.50 351.95 0.0M
2021-08-27 345.00 350.00 339.50 346.10 0.0M
2021-08-26 350.00 358.00 333.25 340.30 0.0M
2021-08-25 334.95 346.35 317.00 345.20 0.0M
2021-08-24 319.55 337.00 319.55 329.90 0.0M
2021-08-23 325.00 338.00 321.10 325.00 0.0M
2021-08-20 315.50 339.00 315.50 335.50 0.0M
2021-08-18 332.80 345.75 327.50 332.05 0.0M
2021-08-17 322.00 337.55 312.25 335.55 0.0M
2021-08-16 306.05 336.00 306.05 321.50 0.0M
2021-08-13 328.00 339.50 316.05 322.10 0.0M
2021-08-12 318.75 327.45 307.20 327.45 0.0M
2021-08-11 301.00 314.00 299.90 311.90 0.0M
2021-08-10 326.75 326.75 315.30 315.65 0.0M
2021-08-09 333.00 338.00 317.00 331.85 0.0M
2021-08-06 337.10 343.00 328.45 333.35 0.0M
2021-08-05 335.00 347.55 314.45 345.70 0.0M
2021-08-04 343.40 352.00 328.00 331.00 0.0M
2021-08-03 336.45 336.50 311.90 336.45 0.0M
2021-08-02 310.90 324.00 302.00 320.50 0.0M
2021-07-30 306.65 311.45 304.25 309.95 0.0M
2021-07-29 298.50 312.00 298.50 306.25 0.0M
2021-07-28 295.10 312.00 293.00 309.90 0.0M
2021-07-27 309.40 309.40 294.20 301.60 0.0M
2021-07-26 302.50 308.00 290.05 303.25 0.0M
2021-07-23 310.00 313.50 300.50 304.90 0.0M
2021-07-22 315.00 315.00 292.00 308.80 0.0M
2021-07-20 313.00 313.00 298.80 305.10 0.0M
2021-07-19 307.00 317.00 296.85 310.40 0.0M
2021-07-16 318.50 322.10 304.30 307.95 0.0M
2021-07-15 298.15 324.90 286.50 317.75 0.1M
2021-07-14 302.00 302.00 282.70 297.70 0.0M
2021-07-13 305.50 307.35 295.10 298.40 0.0M
2021-07-12 293.00 311.20 286.80 301.10 0.1M
2021-07-09 285.00 294.10 280.00 283.05 0.0M
2021-07-08 300.10 307.20 283.55 292.45 0.0M
2021-07-07 303.00 312.05 291.00 299.65 0.1M
2021-07-06 273.30 294.95 266.50 294.20 0.1M
2021-07-05 275.00 280.65 261.80 268.15 0.0M
2021-07-02 271.50 282.85 270.55 278.55 0.0M
2021-07-01 268.50 279.10 267.25 271.85 0.0M
2021-06-30 273.00 289.80 269.00 271.95 0.1M
2021-06-29 280.20 299.40 274.00 279.90 0.1M
2021-06-28 258.90 285.05 249.60 283.35 0.2M
2021-06-25 231.15 270.10 231.15 259.15 0.4M
2021-06-24 192.00 229.05 192.00 229.05 0.2M
2021-06-23 186.00 193.00 178.75 190.90 0.1M
2021-06-22 174.00 187.65 174.00 184.00 0.2M
2021-06-21 172.75 177.75 170.75 176.20 0.1M
2021-06-18 181.10 185.05 164.90 177.45 0.1M
2021-06-17 178.10 193.30 178.10 183.85 0.1M
2021-06-16 180.70 187.85 175.00 184.70 0.1M
2021-06-15 188.25 190.85 178.75 182.10 0.1M
2021-06-14 183.40 195.75 178.80 189.65 0.1M
2021-06-11 168.95 189.25 168.70 183.05 0.2M
2021-06-10 153.05 169.50 152.65 167.10 0.1M
2021-06-09 153.30 157.85 149.05 150.35 0.0M
2021-06-08 160.00 160.00 152.05 152.80 0.0M
2021-06-07 150.00 161.20 150.00 156.50 0.1M
2021-06-04 150.60 154.90 149.00 150.35 0.0M
2021-06-03 151.85 158.00 149.55 150.45 0.0M
2021-06-02 149.00 150.55 143.60 148.30 0.0M
2021-06-01 141.85 148.90 141.00 146.35 0.0M
2021-05-31 143.95 144.15 138.70 139.60 0.0M
2021-05-28 155.00 155.00 144.30 145.20 0.0M
2021-05-27 157.00 161.95 149.95 151.85 0.1M
2021-05-26 146.40 157.35 146.40 153.75 0.1M
2021-05-25 131.00 151.00 129.85 145.25 0.1M
2021-05-24 128.50 130.25 127.45 128.50 0.0M
2021-05-21 127.50 131.30 126.60 127.05 0.0M
2021-05-20 123.00 129.90 123.00 126.45 0.0M
2021-05-19 124.35 126.00 122.15 122.95 0.0M
2021-05-18 125.00 125.75 123.20 123.35 0.0M
2021-05-17 125.15 126.45 123.95 124.15 0.0M
2021-05-14 126.90 131.25 125.00 125.85 0.0M
2021-05-12 119.00 125.40 119.00 123.60 0.0M
2021-05-11 117.20 121.90 117.20 118.85 0.0M
2021-05-10 118.00 128.05 116.95 121.45 0.1M
2021-05-07 111.45 123.50 111.45 117.15 0.0M
2021-05-06 113.60 114.00 111.05 113.50 0.1M
2021-05-05 114.60 114.60 112.60 112.60 0.0M
2021-05-04 112.70 121.95 110.00 113.40 0.0M
2021-05-03 109.75 115.30 109.70 111.80 0.0M
2021-04-30 111.50 114.35 111.15 111.85 0.0M
2021-04-29 114.55 114.55 112.45 112.65 0.0M
2021-04-28 114.90 116.00 114.50 114.80 0.0M
2021-04-27 114.20 114.65 112.65 114.00 0.0M
2021-04-26 109.75 115.05 109.55 113.70 0.0M
2021-04-23 107.55 111.00 106.30 108.95 0.0M
2021-04-22 106.35 108.40 106.00 107.00 0.0M
2021-04-20 108.95 109.00 105.00 106.25 0.0M
2021-04-19 106.05 107.85 100.55 106.65 0.0M
2021-04-16 109.15 111.85 109.15 110.20 0.0M
2021-04-15 112.65 114.00 106.45 109.05 0.0M
2021-04-13 108.25 116.90 108.25 112.95 0.0M
2021-04-12 118.90 118.90 109.90 111.15 0.0M
2021-04-09 117.80 120.00 117.40 118.05 0.0M
2021-04-08 120.30 120.70 117.50 118.85 0.0M
2021-04-07 120.00 121.25 117.70 118.80 0.0M
2021-04-06 118.35 119.40 117.00 118.60 0.0M
2021-04-05 118.50 119.50 115.10 117.00 0.0M
2021-04-01 114.35 120.65 114.35 120.00 0.0M
2021-03-31 118.00 121.65 115.30 117.50 0.0M
2021-03-30 117.00 119.40 116.45 116.95 0.0M
2021-03-26 116.60 124.40 112.50 115.80 0.1M
2021-03-25 121.20 121.20 112.75 114.75 0.0M
2021-03-24 122.15 123.90 118.85 120.20 0.1M
2021-03-23 128.40 128.50 123.75 124.60 0.1M
2021-03-22 130.00 136.85 116.00 130.40 0.2M
2021-03-19 118.00 118.65 97.00 114.40 0.1M
2021-03-18 124.30 125.30 118.00 118.70 0.0M
2021-03-17 125.95 125.95 122.35 123.10 0.0M
2021-03-16 126.40 128.00 125.40 126.00 0.0M
2021-03-15 131.35 131.35 124.10 125.05 0.0M
2021-03-12 144.45 144.45 128.95 129.65 0.0M
2021-03-10 131.00 132.45 129.65 130.25 0.0M
2021-03-09 137.00 137.00 128.70 130.05 0.1M
2021-03-08 131.05 136.25 131.05 133.15 0.0M
2021-03-05 133.25 135.70 129.00 129.95 0.0M
2021-03-04 133.55 136.10 132.80 133.25 0.0M
2021-03-03 136.35 138.05 134.75 134.85 0.0M
2021-03-02 129.35 133.00 127.55 131.45 0.0M
2021-03-01 128.80 129.25 127.40 127.60 0.0M
2021-02-26 130.25 130.25 126.90 127.55 0.0M
2021-02-25 131.30 133.30 129.50 130.20 0.0M
2021-02-24 128.95 134.85 128.00 129.45 0.0M
2021-02-23 127.00 129.35 125.95 128.10 0.0M
2021-02-22 127.20 130.05 125.20 126.50 0.0M
2021-02-19 129.85 133.60 128.20 128.85 0.0M
2021-02-18 130.35 131.60 129.35 130.25 0.0M
2021-02-17 129.70 133.15 129.40 130.60 0.0M
2021-02-16 132.90 133.50 129.05 129.65 0.0M
2021-02-15 130.00 134.80 126.60 130.30 0.0M
2021-02-12 129.75 130.45 127.25 128.30 0.0M
2021-02-11 129.60 132.95 129.30 129.70 0.0M
2021-02-10 130.20 131.35 128.05 128.30 0.0M
2021-02-09 134.10 134.10 127.55 128.70 0.0M
2021-02-08 135.25 137.50 132.15 133.80 0.0M
2021-02-05 136.40 137.90 134.15 135.05 0.0M
2021-02-04 131.60 139.25 131.60 136.05 0.0M
2021-02-03 130.70 134.50 130.50 132.55 0.0M
2021-02-02 132.45 135.00 129.80 130.65 0.0M
2021-02-01 128.30 132.60 127.60 130.80 0.0M
2021-01-29 130.10 130.10 126.75 127.05 0.0M
2021-01-28 126.85 129.95 126.20 128.90 0.0M
2021-01-27 128.55 129.65 126.65 127.15 0.0M
2021-01-25 132.90 134.40 127.70 128.70 0.0M
2021-01-22 132.55 133.70 128.10 129.25 0.0M
2021-01-21 135.00 135.35 130.20 131.50 0.0M
2021-01-20 135.10 135.60 133.00 134.00 0.0M
2021-01-19 134.60 137.50 132.65 135.00 0.0M
2021-01-18 134.30 134.30 130.05 132.00 0.0M
2021-01-15 136.75 137.75 131.70 133.20 0.0M
2021-01-14 137.30 140.00 136.00 136.40 0.0M
2021-01-13 138.00 140.15 134.00 137.05 0.0M
2021-01-12 140.00 142.50 130.50 138.05 0.0M
2021-01-11 146.00 146.00 135.00 136.60 0.0M
2021-01-08 143.00 143.00 137.55 138.90 0.0M
2021-01-07 146.30 147.00 139.45 140.45 0.0M
2021-01-06 139.60 141.20 136.05 136.80 0.0M
2021-01-05 135.00 144.00 135.00 138.75 0.0M
2021-01-04 140.60 141.95 136.55 138.70 0.0M
2021-01-01 141.90 142.70 140.25 140.85 0.0M